Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 21.60 | 21.80 | 21.60 | 21.75 | 37,200 | +0.03(+0.12%) |
May 28, 2020 | 21.81 | 21.84 | 21.71 | 21.72 | 28,427 | -0.04(-0.18%) |
May 27, 2020 | 21.73 | 21.77 | 21.59 | 21.76 | 69,033 | +0.11(+0.51%) |
May 26, 2020 | 21.65 | 21.72 | 21.61 | 21.65 | 109,373 | +0.30(+1.41%) |
May 22, 2020 | 21.42 | 21.42 | 21.27 | 21.35 | 16,500 | +0.01(+0.05%) |
May 21, 2020 | 21.36 | 21.48 | 21.34 | 21.34 | 75,855 | -0.05(-0.23%) |
May 20, 2020 | 21.15 | 21.43 | 21.15 | 21.39 | 33,769 | +0.33(+1.57%) |
May 19, 2020 | 21.11 | 21.17 | 21.00 | 21.06 | 135,803 | -0.03(-0.14%) |
May 18, 2020 | 20.88 | 21.11 | 20.88 | 21.09 | 71,386 | +0.47(+2.28%) |
May 15, 2020 | 20.60 | 20.70 | 20.58 | 20.62 | 50,900 | -0.04(-0.19%) |
May 14, 2020 | 20.36 | 20.67 | 20.29 | 20.66 | 55,314 | +0.14(+0.68%) |
May 13, 2020 | 20.86 | 20.86 | 20.46 | 20.52 | 233,040 | -0.25(-1.20%) |
May 12, 2020 | 20.89 | 20.93 | 20.75 | 20.77 | 149,564 | -0.03(-0.15%) |
May 11, 2020 | 20.89 | 20.89 | 20.75 | 20.80 | 97,699 | -0.10(-0.48%) |
May 08, 2020 | 20.96 | 20.96 | 20.86 | 20.90 | 74,900 | +0.11(+0.53%) |
May 07, 2020 | 20.87 | 20.89 | 20.73 | 20.79 | 66,701 | +0.18(+0.87%) |
May 06, 2020 | 20.76 | 20.88 | 20.61 | 20.61 | 84,806 | -0.24(-1.15%) |
May 05, 2020 | 20.81 | 20.98 | 20.81 | 20.85 | 142,774 | +0.08(+0.39%) |
May 04, 2020 | 20.75 | 20.78 | 20.62 | 20.77 | 169,487 | -0.02(-0.10%) |
May 01, 2020 | 20.86 | 20.88 | 20.69 | 20.79 | 356,000 | -0.26(-1.24%) |
Apr 30, 2020 | 21.30 | 21.30 | 20.99 | 21.05 | 142,228 | -0.16(-0.75%) |
Apr 29, 2020 | 21.00 | 21.26 | 21.00 | 21.21 | 63,338 | +0.41(+1.97%) |
Apr 28, 2020 | 20.88 | 20.89 | 20.68 | 20.80 | 56,275 | +0.22(+1.07%) |
Apr 27, 2020 | 20.52 | 20.65 | 20.52 | 20.58 | 35,270 | +0.11(+0.54%) |
Apr 24, 2020 | 20.70 | 20.70 | 20.39 | 20.47 | 91,500 | -0.10(-0.49%) |
Apr 23, 2020 | 20.70 | 20.77 | 20.56 | 20.57 | 27,841 | +0.01(+0.06%) |
Apr 22, 2020 | 20.57 | 20.61 | 20.49 | 20.56 | 33,836 | +0.13(+0.63%) |
Apr 21, 2020 | 20.45 | 20.52 | 20.33 | 20.43 | 104,543 | -0.18(-0.87%) |
Apr 20, 2020 | 20.59 | 20.80 | 20.58 | 20.61 | 75,431 | -0.33(-1.58%) |
Apr 17, 2020 | 21.05 | 21.05 | 20.81 | 20.94 | 55,000 | +0.35(+1.70%) |
Apr 16, 2020 | 20.68 | 20.79 | 20.55 | 20.59 | 134,415 | -0.11(-0.53%) |
Apr 15, 2020 | 20.58 | 20.79 | 20.58 | 20.70 | 90,863 | -0.38(-1.80%) |
Apr 14, 2020 | 21.14 | 21.22 | 20.98 | 21.08 | 52,432 | +0.12(+0.57%) |
Apr 13, 2020 | 21.06 | 21.17 | 20.79 | 20.96 | 91,729 | -0.25(-1.18%) |
Apr 09, 2020 | 20.77 | 21.34 | 20.77 | 21.21 | 116,000 | +0.99(+4.90%) |
Apr 08, 2020 | 20.10 | 20.32 | 19.95 | 20.22 | 74,889 | +0.52(+2.64%) |
Apr 07, 2020 | 20.00 | 20.05 | 19.70 | 19.70 | 52,431 | +0.19(+0.97%) |
Apr 06, 2020 | 19.34 | 19.55 | 19.34 | 19.51 | 142,728 | +0.52(+2.74%) |
Apr 03, 2020 | 19.18 | 19.24 | 18.88 | 18.99 | 69,200 | -0.29(-1.48%) |
Apr 02, 2020 | 19.28 | 19.55 | 19.14 | 19.27 | 1,743,214 | -0.04(-0.18%) |
Apr 01, 2020 | 19.85 | 19.85 | 19.27 | 19.31 | 356,516 | -0.69(-3.45%) |
Mar 31, 2020 | 20.29 | 20.29 | 20.00 | 20.00 | 176,424 | -0.22(-1.09%) |
Mar 30, 2020 | 20.16 | 20.28 | 20.00 | 20.22 | 114,791 | +0.03(+0.15%) |
Mar 27, 2020 | 20.38 | 20.38 | 20.08 | 20.19 | 297,300 | -0.31(-1.51%) |
Mar 26, 2020 | 19.93 | 20.63 | 19.93 | 20.50 | 89,040 | +0.84(+4.27%) |
Mar 25, 2020 | 18.96 | 20.00 | 18.96 | 19.66 | 75,410 | +0.98(+5.25%) |
Mar 24, 2020 | 18.51 | 18.87 | 18.51 | 18.68 | 131,160 | +0.44(+2.41%) |
Mar 23, 2020 | 18.13 | 18.45 | 17.83 | 18.24 | 290,914 | +0.06(+0.33%) |
Mar 20, 2020 | 18.48 | 19.05 | 18.18 | 18.18 | 224,200 | +0.03(+0.17%) |
Mar 19, 2020 | 18.13 | 18.35 | 17.70 | 18.15 | 96,256 | -0.01(-0.06%) |
Mar 18, 2020 | 19.25 | 19.26 | 17.59 | 18.16 | 159,076 | -1.92(-9.56%) |
Mar 17, 2020 | 20.57 | 20.57 | 19.85 | 20.08 | 159,402 | -0.25(-1.21%) |
Mar 16, 2020 | 20.04 | 21.00 | 19.16 | 20.32 | 336,371 | -1.27(-5.86%) |
Mar 13, 2020 | 21.70 | 21.79 | 20.97 | 21.59 | 1,039,600 | +0.91(+4.40%) |
Mar 12, 2020 | 21.89 | 22.13 | 20.22 | 20.68 | 418,721 | -1.95(-8.61%) |
Mar 11, 2020 | 23.41 | 23.41 | 22.53 | 22.63 | 125,183 | -0.95(-4.04%) |
Mar 10, 2020 | 23.82 | 23.97 | 23.30 | 23.58 | 87,760 | +0.15(+0.64%) |
Mar 09, 2020 | 24.76 | 25.58 | 23.34 | 23.43 | 708,378 | -1.39(-5.59%) |
Mar 06, 2020 | 24.59 | 24.86 | 24.58 | 24.82 | 164,000 | -0.12(-0.49%) |
Mar 05, 2020 | 25.20 | 25.20 | 24.88 | 24.94 | 385,066 | -0.41(-1.62%) |
Mar 04, 2020 | 25.26 | 25.37 | 25.20 | 25.35 | 84,500 | +0.33(+1.31%) |
Mar 03, 2020 | 25.11 | 25.36 | 24.91 | 25.02 | 503,313 | -0.01(-0.06%) |