Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 22.15 | 22.21 | 21.92 | 22.21 | 4,800 | -0.17(-0.78%) |
May 28, 2020 | 22.64 | 22.79 | 22.35 | 22.38 | 17,582 | -0.38(-1.68%) |
May 27, 2020 | 22.51 | 22.76 | 22.16 | 22.76 | 15,864 | +0.52(+2.34%) |
May 26, 2020 | 22.03 | 22.43 | 22.03 | 22.24 | 142,889 | +0.87(+4.07%) |
May 22, 2020 | 21.17 | 21.40 | 21.12 | 21.37 | 37,300 | +0.02(+0.08%) |
May 21, 2020 | 21.55 | 21.61 | 21.32 | 21.35 | 76,502 | -0.08(-0.39%) |
May 20, 2020 | 21.42 | 21.50 | 21.31 | 21.44 | 4,488 | +0.49(+2.33%) |
May 19, 2020 | 20.99 | 21.38 | 20.95 | 20.95 | 5,772 | -0.34(-1.59%) |
May 18, 2020 | 21.04 | 21.34 | 21.04 | 21.29 | 7,564 | +1.52(+7.71%) |
May 15, 2020 | 19.71 | 19.96 | 19.65 | 19.76 | 142,300 | +0.12(+0.60%) |
May 14, 2020 | 18.76 | 19.66 | 18.59 | 19.65 | 1,791 | +0.32(+1.66%) |
May 13, 2020 | 19.66 | 19.81 | 19.18 | 19.32 | 12,205 | -0.87(-4.28%) |
May 12, 2020 | 20.59 | 20.75 | 20.19 | 20.19 | 15,960 | -0.56(-2.70%) |
May 11, 2020 | 20.77 | 20.93 | 20.70 | 20.75 | 12,854 | -0.40(-1.89%) |
May 08, 2020 | 20.85 | 21.15 | 20.82 | 21.15 | 29,000 | +0.74(+3.63%) |
May 07, 2020 | 20.41 | 20.65 | 20.36 | 20.41 | 3,517 | +0.64(+3.21%) |
May 06, 2020 | 20.07 | 20.13 | 19.76 | 19.77 | 10,968 | -0.42(-2.07%) |
May 05, 2020 | 20.19 | 20.42 | 20.18 | 20.19 | 8,763 | +0.31(+1.55%) |
May 04, 2020 | 19.61 | 19.89 | 19.61 | 19.89 | 11,476 | +0.22(+1.10%) |
May 01, 2020 | 20.07 | 20.07 | 19.57 | 19.67 | 7,500 | -0.66(-3.27%) |
Apr 30, 2020 | 20.45 | 20.48 | 20.25 | 20.33 | 8,507 | -0.24(-1.16%) |
Apr 29, 2020 | 20.35 | 20.61 | 20.35 | 20.57 | 25,748 | +0.70(+3.51%) |
Apr 28, 2020 | 20.06 | 20.06 | 19.80 | 19.87 | 862 | -0.07(-0.34%) |
Apr 27, 2020 | 19.74 | 19.95 | 19.74 | 19.94 | 9,955 | +0.41(+2.10%) |
Apr 24, 2020 | 19.26 | 19.61 | 19.26 | 19.53 | 3,500 | +0.24(+1.25%) |
Apr 23, 2020 | 19.44 | 19.54 | 19.29 | 19.29 | 8,482 | +0.01(+0.07%) |
Apr 22, 2020 | 19.07 | 19.28 | 19.07 | 19.28 | 9,130 | +0.59(+3.15%) |
Apr 21, 2020 | 18.60 | 18.78 | 18.54 | 18.69 | 9,035 | -0.63(-3.27%) |
Apr 20, 2020 | 19.03 | 19.55 | 19.03 | 19.32 | 25,929 | -0.24(-1.23%) |
Apr 17, 2020 | 19.46 | 19.56 | 19.27 | 19.56 | 7,600 | +0.67(+3.53%) |
Apr 16, 2020 | 18.87 | 19.01 | 18.79 | 18.89 | 11,208 | +0.02(+0.08%) |
Apr 15, 2020 | 18.72 | 18.93 | 18.72 | 18.88 | 15,126 | -0.39(-2.01%) |
Apr 14, 2020 | 19.19 | 19.33 | 19.09 | 19.27 | 33,228 | +0.56(+2.97%) |
Apr 13, 2020 | 18.61 | 18.72 | 18.54 | 18.71 | 15,998 | -0.32(-1.67%) |
Apr 09, 2020 | 18.99 | 19.27 | 18.83 | 19.03 | 71,900 | +0.34(+1.81%) |
Apr 08, 2020 | 18.12 | 18.73 | 18.12 | 18.69 | 26,361 | +0.69(+3.83%) |
Apr 07, 2020 | 18.57 | 18.57 | 18.00 | 18.00 | 18,059 | -0.05(-0.26%) |
Apr 06, 2020 | 17.52 | 18.05 | 17.44 | 18.05 | 40,952 | +1.35(+8.07%) |
Apr 03, 2020 | 17.09 | 17.09 | 16.58 | 16.70 | 7,200 | -0.28(-1.66%) |
Apr 02, 2020 | 16.84 | 17.06 | 16.69 | 16.98 | 36,270 | +0.21(+1.25%) |
Apr 01, 2020 | 16.88 | 17.11 | 16.68 | 16.77 | 23,023 | -0.95(-5.36%) |
Mar 31, 2020 | 17.77 | 17.94 | 17.54 | 17.72 | 7,540 | -0.35(-1.91%) |
Mar 30, 2020 | 17.67 | 18.07 | 17.67 | 18.07 | 3,593 | +0.46(+2.61%) |
Mar 27, 2020 | 17.40 | 18.03 | 17.33 | 17.61 | 29,300 | -0.35(-1.97%) |
Mar 26, 2020 | 17.60 | 17.96 | 17.60 | 17.96 | 13,193 | +1.01(+5.93%) |
Mar 25, 2020 | 16.71 | 17.45 | 16.71 | 16.95 | 21,195 | +0.48(+2.89%) |
Mar 24, 2020 | 16.28 | 16.48 | 15.98 | 16.48 | 79,025 | +1.42(+9.43%) |
Mar 23, 2020 | 15.59 | 15.59 | 14.72 | 15.06 | 69,611 | -0.25(-1.63%) |
Mar 20, 2020 | 15.93 | 16.44 | 15.31 | 15.31 | 6,300 | -0.63(-3.92%) |
Mar 19, 2020 | 15.31 | 16.21 | 15.31 | 15.94 | 25,432 | +0.43(+2.80%) |
Mar 18, 2020 | 15.54 | 15.65 | 14.92 | 15.50 | 20,469 | -1.19(-7.11%) |
Mar 17, 2020 | 15.61 | 16.69 | 15.61 | 16.69 | 18,872 | +0.90(+5.68%) |
Mar 16, 2020 | 15.74 | 16.87 | 15.74 | 15.79 | 89,549 | -2.41(-13.24%) |
Mar 13, 2020 | 17.63 | 18.20 | 17.03 | 18.20 | 14,100 | +0.79(+4.54%) |
Mar 12, 2020 | 17.57 | 18.08 | 17.27 | 17.41 | 93,366 | -1.61(-8.49%) |
Mar 11, 2020 | 19.56 | 19.57 | 18.73 | 19.02 | 13,825 | -0.96(-4.80%) |
Mar 10, 2020 | 19.76 | 19.98 | 19.15 | 19.98 | 16,855 | +0.68(+3.54%) |
Mar 09, 2020 | 19.79 | 19.89 | 19.23 | 19.30 | 19,712 | -1.53(-7.35%) |
Mar 06, 2020 | 20.82 | 20.83 | 20.37 | 20.83 | 12,300 | -0.47(-2.18%) |
Mar 05, 2020 | 21.55 | 21.68 | 21.24 | 21.30 | 15,770 | -0.61(-2.77%) |
Mar 04, 2020 | 21.36 | 21.90 | 21.29 | 21.90 | 31,903 | +0.92(+4.40%) |
Mar 03, 2020 | 21.42 | 21.70 | 20.90 | 20.98 | 24,996 | -0.52(-2.42%) |