Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 21.32 | 21.61 | 21.26 | 21.59 | 2,618 | +0.24(+1.12%) |
May 28, 2020 | 21.46 | 21.62 | 21.35 | 21.35 | 2,570 | -0.27(-1.24%) |
May 27, 2020 | 21.87 | 21.87 | 21.29 | 21.62 | 2,107 | -0.05(-0.23%) |
May 26, 2020 | 21.43 | 21.75 | 21.27 | 21.67 | 3,651 | +0.89(+4.30%) |
May 22, 2020 | 21.25 | 21.25 | 20.62 | 20.78 | 1,309 | +0.01(+0.03%) |
May 21, 2020 | 21.12 | 21.16 | 20.77 | 20.77 | 1,706 | -0.39(-1.86%) |
May 20, 2020 | 21.24 | 21.36 | 20.85 | 21.16 | 24,192 | +0.31(+1.50%) |
May 19, 2020 | 20.81 | 20.98 | 20.81 | 20.85 | 1,622 | +0.09(+0.43%) |
May 18, 2020 | 20.20 | 20.84 | 20.20 | 20.76 | 3,718 | +0.79(+3.95%) |
May 15, 2020 | 19.93 | 20.11 | 19.71 | 19.97 | 2,073 | +0.20(+1.02%) |
May 14, 2020 | 19.16 | 19.77 | 19.16 | 19.77 | 2,118 | +0.26(+1.36%) |
May 13, 2020 | 20.36 | 20.36 | 19.51 | 19.51 | 5,077 | -0.95(-4.63%) |
May 12, 2020 | 20.44 | 20.45 | 20.44 | 20.45 | 1,387 | -0.23(-1.12%) |
May 11, 2020 | 20.45 | 20.85 | 20.45 | 20.69 | 10,873 | -0.01(-0.04%) |
May 08, 2020 | 20.58 | 20.70 | 20.56 | 20.70 | 1,200 | +0.52(+2.57%) |
May 07, 2020 | 20.30 | 20.50 | 19.72 | 20.18 | 3,757 | +0.20(+1.02%) |
May 06, 2020 | 19.93 | 20.22 | 19.86 | 19.97 | 1,759 | +0.21(+1.07%) |
May 05, 2020 | 19.80 | 20.32 | 19.51 | 19.76 | 10,549 | +0.33(+1.70%) |
May 04, 2020 | 18.99 | 19.43 | 18.99 | 19.43 | 2,501 | +0.18(+0.95%) |
May 01, 2020 | 19.54 | 19.71 | 19.03 | 19.25 | 5,346 | -0.82(-4.11%) |
Apr 30, 2020 | 20.70 | 20.70 | 19.75 | 20.07 | 10,113 | -0.46(-2.23%) |
Apr 29, 2020 | 20.12 | 20.53 | 20.12 | 20.53 | 7,534 | +0.92(+4.68%) |
Apr 28, 2020 | 19.96 | 20.17 | 19.61 | 19.61 | 24,191 | +0.19(+0.98%) |
Apr 27, 2020 | 19.35 | 19.42 | 19.28 | 19.42 | 2,933 | +0.05(+0.28%) |
Apr 24, 2020 | 18.83 | 19.37 | 18.76 | 19.37 | 20,293 | +0.04(+0.21%) |
Apr 23, 2020 | 19.61 | 19.61 | 19.06 | 19.33 | 17,006 | +0.17(+0.87%) |
Apr 22, 2020 | 19.05 | 19.54 | 18.70 | 19.16 | 1,922 | +0.52(+2.79%) |
Apr 21, 2020 | 18.53 | 19.34 | 18.33 | 18.64 | 8,498 | -0.53(-2.77%) |
Apr 20, 2020 | 19.34 | 19.86 | 19.17 | 19.17 | 2,455 | -0.07(-0.38%) |
Apr 17, 2020 | 19.44 | 19.71 | 19.05 | 19.25 | 2,291 | +0.43(+2.30%) |
Apr 16, 2020 | 18.39 | 19.33 | 18.39 | 18.81 | 57,561 | +0.25(+1.36%) |
Apr 15, 2020 | 18.75 | 19.05 | 18.34 | 18.56 | 3,005 | -0.69(-3.57%) |
Apr 14, 2020 | 18.92 | 19.86 | 18.92 | 19.25 | 25,609 | +0.71(+3.81%) |
Apr 13, 2020 | 18.37 | 18.73 | 18.37 | 18.54 | 3,841 | -0.13(-0.68%) |
Apr 09, 2020 | 18.39 | 19.13 | 18.39 | 18.67 | 3,491 | +0.34(+1.84%) |
Apr 08, 2020 | 17.92 | 18.33 | 17.91 | 18.33 | 56,658 | +0.44(+2.46%) |
Apr 07, 2020 | 18.41 | 18.41 | 17.89 | 17.89 | 4,182 | +0.23(+1.30%) |
Apr 06, 2020 | 16.90 | 18.39 | 16.90 | 17.66 | 2,778 | +1.39(+8.55%) |
Apr 03, 2020 | 16.70 | 16.71 | 16.00 | 16.27 | 1,418 | -0.26(-1.58%) |
Apr 02, 2020 | 16.53 | 17.04 | 15.59 | 16.53 | 3,976 | +0.30(+1.84%) |
Apr 01, 2020 | 16.50 | 16.50 | 15.79 | 16.23 | 921 | -1.06(-6.14%) |
Mar 31, 2020 | 16.90 | 17.29 | 16.90 | 17.29 | 1,397 | +0.13(+0.77%) |
Mar 30, 2020 | 16.93 | 17.41 | 16.93 | 17.16 | 10,148 | -0.07(-0.40%) |
Mar 27, 2020 | 17.41 | 18.14 | 16.55 | 17.23 | 9,055 | -0.77(-4.28%) |
Mar 26, 2020 | 18.06 | 18.13 | 17.42 | 18.00 | 7,130 | +0.46(+2.62%) |
Mar 25, 2020 | 18.03 | 18.03 | 17.00 | 17.54 | 6,069 | +0.60(+3.52%) |
Mar 24, 2020 | 16.25 | 17.11 | 16.25 | 16.95 | 11,656 | +1.56(+10.14%) |
Mar 23, 2020 | 15.24 | 15.39 | 14.59 | 15.39 | 5,554 | -0.00(-0.00%) |
Mar 20, 2020 | 15.65 | 16.31 | 15.39 | 15.39 | 1,418 | -0.10(-0.65%) |
Mar 19, 2020 | 14.62 | 15.49 | 14.11 | 15.49 | 2,832 | +0.77(+5.22%) |
Mar 18, 2020 | 15.56 | 16.18 | 14.49 | 14.72 | 5,248 | -1.21(-7.60%) |
Mar 17, 2020 | 15.87 | 16.28 | 15.30 | 15.93 | 34,197 | -0.02(-0.15%) |
Mar 16, 2020 | 16.49 | 17.30 | 14.84 | 15.95 | 10,174 | -2.37(-12.92%) |
Mar 13, 2020 | 16.86 | 18.46 | 16.86 | 18.32 | 6,982 | +0.99(+5.71%) |
Mar 12, 2020 | 17.61 | 17.61 | 16.86 | 17.33 | 10,572 | -2.06(-10.61%) |
Mar 11, 2020 | 19.60 | 19.69 | 19.25 | 19.39 | 1,923 | -0.72(-3.56%) |
Mar 10, 2020 | 20.19 | 20.19 | 19.39 | 20.10 | 9,421 | +0.86(+4.45%) |
Mar 09, 2020 | 19.82 | 20.27 | 19.25 | 19.25 | 10,561 | -1.70(-8.12%) |
Mar 06, 2020 | 20.73 | 21.17 | 20.62 | 20.95 | 9,055 | -0.40(-1.87%) |
Mar 05, 2020 | 21.35 | 21.78 | 21.21 | 21.35 | 12,105 | -0.80(-3.60%) |
Mar 04, 2020 | 22.00 | 22.14 | 21.55 | 22.14 | 13,893 | +0.68(+3.17%) |
Mar 03, 2020 | 21.91 | 22.20 | 21.40 | 21.46 | 16,070 | -0.32(-1.48%) |