Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 21.72 | 22.38 | 21.26 | 22.38 | 3,599 | +0.47(+2.16%) |
May 28, 2020 | 22.24 | 22.43 | 21.84 | 21.91 | 11,016 | +0.09(+0.43%) |
May 27, 2020 | 22.01 | 22.35 | 21.71 | 21.82 | 10,094 | +0.13(+0.61%) |
May 26, 2020 | 22.29 | 22.29 | 21.54 | 21.68 | 5,950 | +0.18(+0.83%) |
May 22, 2020 | 21.20 | 21.51 | 20.66 | 21.51 | 7,517 | -0.07(-0.31%) |
May 21, 2020 | 21.00 | 21.57 | 21.00 | 21.57 | 3,566 | +0.16(+0.75%) |
May 20, 2020 | 20.79 | 21.47 | 20.79 | 21.41 | 9,723 | +0.63(+3.05%) |
May 19, 2020 | 21.58 | 21.58 | 20.22 | 20.78 | 6,672 | -0.34(-1.61%) |
May 18, 2020 | 21.68 | 22.65 | 21.12 | 21.12 | 15,487 | +1.18(+5.92%) |
May 15, 2020 | 19.54 | 20.48 | 19.34 | 19.94 | 16,835 | +0.58(+2.98%) |
May 14, 2020 | 19.83 | 19.92 | 18.94 | 19.36 | 16,618 | -0.49(-2.47%) |
May 13, 2020 | 20.03 | 20.03 | 18.95 | 19.85 | 7,726 | -0.46(-2.28%) |
May 12, 2020 | 21.34 | 21.44 | 19.98 | 20.32 | 10,357 | -1.30(-6.03%) |
May 11, 2020 | 20.83 | 21.63 | 20.69 | 21.62 | 12,570 | +0.79(+3.81%) |
May 08, 2020 | 20.99 | 21.71 | 20.83 | 20.83 | 11,223 | -0.24(-1.12%) |
May 07, 2020 | 21.57 | 21.57 | 20.31 | 21.06 | 10,336 | -0.57(-2.62%) |
May 06, 2020 | 19.29 | 21.63 | 19.09 | 21.63 | 8,259 | +1.35(+6.66%) |
May 05, 2020 | 20.78 | 21.60 | 19.65 | 20.28 | 7,694 | -0.22(-1.06%) |
May 04, 2020 | 19.73 | 21.10 | 18.93 | 20.49 | 7,481 | -0.07(-0.32%) |
May 01, 2020 | 21.49 | 22.23 | 19.83 | 20.56 | 11,435 | -1.35(-6.16%) |
Apr 30, 2020 | 21.91 | 23.46 | 20.85 | 21.91 | 19,354 | -0.33(-1.49%) |
Apr 29, 2020 | 21.24 | 24.01 | 21.24 | 22.24 | 14,093 | +1.89(+9.28%) |
Apr 28, 2020 | 20.54 | 20.54 | 19.25 | 20.35 | 7,393 | +0.51(+2.57%) |
Apr 27, 2020 | 18.96 | 20.79 | 18.96 | 19.84 | 6,172 | +0.95(+5.05%) |
Apr 24, 2020 | 18.42 | 19.23 | 18.42 | 18.89 | 2,541 | -0.06(-0.30%) |
Apr 23, 2020 | 18.42 | 18.95 | 17.95 | 18.95 | 8,366 | +0.30(+1.62%) |
Apr 22, 2020 | 18.86 | 18.86 | 17.83 | 18.64 | 11,068 | +0.33(+1.81%) |
Apr 21, 2020 | 17.02 | 18.31 | 16.53 | 18.31 | 9,134 | +0.93(+5.38%) |
Apr 20, 2020 | 18.70 | 18.70 | 16.93 | 17.38 | 10,371 | -0.36(-2.02%) |
Apr 17, 2020 | 17.28 | 18.89 | 17.28 | 17.74 | 9,529 | +0.29(+1.68%) |
Apr 16, 2020 | 17.94 | 18.24 | 17.09 | 17.44 | 17,052 | -1.06(-5.72%) |
Apr 15, 2020 | 19.15 | 19.15 | 18.41 | 18.50 | 8,285 | -1.16(-5.91%) |
Apr 14, 2020 | 19.28 | 21.38 | 19.28 | 19.66 | 9,126 | +0.43(+2.26%) |
Apr 13, 2020 | 20.37 | 20.59 | 19.23 | 19.23 | 6,256 | -1.17(-5.74%) |
Apr 09, 2020 | 20.66 | 22.10 | 19.93 | 20.40 | 19,799 | +0.19(+0.93%) |
Apr 08, 2020 | 19.74 | 20.54 | 19.46 | 20.21 | 9,478 | +0.47(+2.39%) |
Apr 07, 2020 | 19.64 | 20.87 | 18.96 | 19.74 | 16,725 | +0.43(+2.20%) |
Apr 06, 2020 | 19.22 | 20.06 | 19.08 | 19.31 | 11,136 | +0.25(+1.31%) |
Apr 03, 2020 | 19.44 | 19.70 | 18.16 | 19.06 | 7,351 | -0.63(-3.19%) |
Apr 02, 2020 | 19.35 | 19.85 | 18.10 | 19.69 | 15,551 | +0.17(+0.87%) |
Apr 01, 2020 | 19.84 | 20.73 | 18.77 | 19.52 | 10,906 | -1.22(-5.88%) |
Mar 31, 2020 | 19.91 | 20.74 | 19.26 | 20.74 | 9,417 | +0.51(+2.50%) |
Mar 30, 2020 | 19.50 | 20.61 | 19.05 | 20.24 | 10,827 | +0.06(+0.28%) |
Mar 27, 2020 | 20.23 | 20.29 | 19.66 | 20.18 | 7,777 | -0.31(-1.51%) |
Mar 26, 2020 | 19.76 | 20.73 | 19.62 | 20.49 | 38,810 | -0.16(-0.77%) |
Mar 25, 2020 | 19.05 | 20.93 | 18.40 | 20.65 | 13,829 | +0.94(+4.76%) |
Mar 24, 2020 | 19.71 | 19.72 | 18.40 | 19.71 | 10,850 | +0.92(+4.89%) |
Mar 23, 2020 | 20.90 | 20.90 | 17.89 | 18.79 | 11,560 | -1.15(-5.74%) |
Mar 20, 2020 | 19.89 | 20.96 | 19.89 | 19.94 | 15,128 | -0.85(-4.11%) |
Mar 19, 2020 | 17.71 | 20.79 | 17.71 | 20.79 | 4,824 | +3.53(+20.45%) |
Mar 18, 2020 | 22.54 | 22.54 | 17.26 | 17.26 | 9,560 | -7.14(-29.27%) |
Mar 17, 2020 | 21.05 | 24.40 | 19.99 | 24.40 | 15,453 | +3.79(+18.40%) |
Mar 16, 2020 | 21.73 | 23.17 | 20.61 | 20.61 | 9,644 | -3.09(-13.03%) |
Mar 13, 2020 | 22.67 | 23.72 | 22.57 | 23.70 | 7,244 | +1.13(+4.99%) |
Mar 12, 2020 | 22.74 | 24.06 | 21.69 | 22.57 | 13,961 | -2.10(-8.52%) |
Mar 11, 2020 | 23.97 | 25.75 | 23.94 | 24.68 | 8,899 | -1.43(-5.47%) |
Mar 10, 2020 | 26.02 | 26.70 | 25.82 | 26.10 | 9,106 | +0.28(+1.09%) |
Mar 09, 2020 | 27.44 | 27.44 | 24.95 | 25.82 | 9,571 | -2.22(-7.93%) |
Mar 06, 2020 | 27.18 | 28.49 | 27.18 | 28.05 | 4,687 | -0.47(-1.65%) |
Mar 05, 2020 | 28.59 | 28.59 | 27.46 | 28.52 | 9,315 | -0.47(-1.62%) |
Mar 04, 2020 | 29.07 | 29.25 | 28.68 | 28.99 | 12,223 | +0.30(+1.05%) |
Mar 03, 2020 | 29.85 | 30.01 | 28.68 | 28.68 | 8,302 | -1.67(-5.50%) |