Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 24.94 | 25.09 | 24.63 | 25.00 | 3,686 | +0.16(+0.64%) |
May 28, 2020 | 24.84 | 24.84 | 24.84 | 96 | +0.00(+0.00%) | |
May 27, 2020 | 24.87 | 24.87 | 24.54 | 24.84 | 1,292 | +0.33(+1.33%) |
May 26, 2020 | 24.43 | 24.56 | 24.43 | 24.51 | 914 | +1.15(+4.90%) |
May 22, 2020 | 23.37 | 23.37 | 23.37 | 192 | +0.00(+0.00%) | |
May 21, 2020 | 23.48 | 23.59 | 23.34 | 23.37 | 3,199 | +0.30(+1.31%) |
May 20, 2020 | 23.07 | 23.07 | 23.07 | 164 | +0.00(+0.00%) | |
May 19, 2020 | 23.15 | 23.36 | 23.07 | 23.07 | 2,256 | -0.31(-1.31%) |
May 18, 2020 | 23.38 | 23.38 | 23.33 | 23.37 | 1,716 | +1.07(+4.81%) |
May 15, 2020 | 22.26 | 22.30 | 22.11 | 22.30 | 2,534 | +0.26(+1.20%) |
May 14, 2020 | 21.68 | 22.04 | 21.68 | 22.04 | 3,202 | -0.32(-1.42%) |
May 13, 2020 | 22.66 | 22.66 | 22.17 | 22.35 | 13,327 | -0.66(-2.87%) |
May 12, 2020 | 23.37 | 23.37 | 23.01 | 23.01 | 3,227 | -0.35(-1.50%) |
May 11, 2020 | 23.27 | 23.36 | 23.27 | 23.36 | 622 | -0.43(-1.81%) |
May 08, 2020 | 23.66 | 23.83 | 23.54 | 23.79 | 7,027 | +0.55(+2.37%) |
May 07, 2020 | 23.13 | 23.42 | 22.99 | 23.24 | 16,611 | +0.63(+2.79%) |
May 06, 2020 | 23.02 | 23.02 | 22.61 | 22.61 | 1,444 | -0.33(-1.45%) |
May 05, 2020 | 23.20 | 23.52 | 22.95 | 22.95 | 10,730 | -0.13(-0.57%) |
May 04, 2020 | 22.90 | 23.08 | 22.90 | 23.08 | 547 | +0.08(+0.34%) |
May 01, 2020 | 22.99 | 23.00 | 22.99 | 23.00 | 921 | -0.71(-3.00%) |
Apr 30, 2020 | 23.91 | 23.91 | 23.71 | 23.71 | 331 | -0.65(-2.68%) |
Apr 29, 2020 | 24.03 | 24.46 | 23.90 | 24.36 | 22,788 | +1.20(+5.20%) |
Apr 28, 2020 | 23.46 | 23.46 | 23.14 | 23.16 | 2,931 | +0.23(+0.98%) |
Apr 27, 2020 | 22.96 | 22.99 | 22.93 | 22.93 | 21,485 | +0.37(+1.63%) |
Apr 24, 2020 | 22.39 | 22.57 | 22.39 | 22.57 | 2,073 | +0.38(+1.71%) |
Apr 23, 2020 | 22.33 | 22.57 | 22.06 | 22.19 | 14,062 | +0.22(+0.99%) |
Apr 22, 2020 | 21.89 | 21.97 | 21.87 | 21.97 | 1,502 | +0.74(+3.50%) |
Apr 21, 2020 | 21.67 | 21.81 | 21.13 | 21.23 | 121,850 | -0.95(-4.29%) |
Apr 20, 2020 | 22.48 | 22.54 | 22.18 | 22.18 | 25,265 | +0.35(+1.62%) |
Apr 17, 2020 | 21.82 | 21.82 | 21.82 | 110 | +0.00(+0.00%) | |
Apr 16, 2020 | 21.59 | 21.84 | 21.58 | 21.82 | 3,065 | -0.07(-0.31%) |
Apr 15, 2020 | 21.87 | 21.94 | 21.71 | 21.89 | 9,207 | -1.30(-5.60%) |
Apr 14, 2020 | 23.31 | 23.35 | 22.98 | 23.19 | 76,377 | +0.20(+0.87%) |
Apr 13, 2020 | 23.41 | 23.41 | 22.95 | 22.99 | 3,108 | -0.42(-1.78%) |
Apr 09, 2020 | 22.96 | 23.44 | 22.96 | 23.41 | 56,907 | +1.78(+8.25%) |
Apr 08, 2020 | 21.72 | 21.72 | 21.60 | 21.62 | 4,162 | +0.47(+2.22%) |
Apr 07, 2020 | 21.94 | 21.94 | 21.09 | 21.16 | 11,860 | +0.66(+3.22%) |
Apr 06, 2020 | 20.10 | 20.63 | 20.10 | 20.50 | 8,973 | +1.37(+7.17%) |
Apr 03, 2020 | 19.33 | 19.33 | 19.12 | 19.12 | 4,838 | -0.63(-3.21%) |
Apr 02, 2020 | 19.81 | 19.84 | 19.63 | 19.76 | 8,753 | +0.03(+0.18%) |
Apr 01, 2020 | 19.97 | 19.97 | 19.72 | 19.72 | 5,853 | -0.75(-3.65%) |
Mar 31, 2020 | 20.71 | 20.94 | 20.42 | 20.47 | 12,093 | -0.00(-0.02%) |
Mar 30, 2020 | 20.45 | 20.63 | 20.36 | 20.47 | 8,758 | -0.45(-2.14%) |
Mar 27, 2020 | 20.56 | 21.09 | 20.25 | 20.92 | 6,681 | -0.64(-2.96%) |
Mar 26, 2020 | 20.74 | 21.58 | 20.74 | 21.56 | 6,999 | +1.62(+8.13%) |
Mar 25, 2020 | 19.66 | 20.41 | 19.66 | 19.94 | 12,301 | +0.96(+5.06%) |
Mar 24, 2020 | 18.26 | 19.00 | 18.12 | 18.98 | 16,190 | +2.12(+12.57%) |
Mar 23, 2020 | 17.03 | 17.03 | 16.86 | 16.86 | 2,246 | -0.29(-1.67%) |
Mar 20, 2020 | 17.76 | 18.51 | 16.81 | 17.14 | 36,483 | -0.05(-0.28%) |
Mar 19, 2020 | 16.50 | 17.50 | 16.48 | 17.19 | 7,142 | +0.93(+5.70%) |
Mar 18, 2020 | 17.77 | 18.11 | 16.27 | 16.27 | 36,636 | -3.16(-16.25%) |
Mar 17, 2020 | 19.01 | 19.64 | 18.58 | 19.42 | 5,406 | -0.12(-0.61%) |
Mar 16, 2020 | 19.09 | 19.98 | 18.94 | 19.54 | 13,954 | -3.45(-14.99%) |
Mar 13, 2020 | 22.24 | 22.99 | 22.05 | 22.99 | 2,214 | +0.50(+2.20%) |
Mar 12, 2020 | 22.56 | 22.60 | 21.72 | 22.50 | 38,021 | -2.41(-9.68%) |
Mar 11, 2020 | 25.92 | 25.92 | 24.91 | 24.91 | 20,094 | -1.85(-6.93%) |
Mar 10, 2020 | 27.33 | 27.33 | 26.48 | 26.76 | 3,971 | +0.67(+2.56%) |
Mar 09, 2020 | 27.02 | 27.02 | 26.09 | 26.09 | 1,108 | -2.66(-9.25%) |
Mar 06, 2020 | 28.27 | 28.85 | 28.11 | 28.75 | 11,189 | -0.39(-1.34%) |
Mar 05, 2020 | 29.55 | 29.90 | 29.04 | 29.14 | 33,979 | -1.14(-3.78%) |
Mar 04, 2020 | 29.88 | 30.29 | 29.88 | 30.29 | 10,265 | -0.08(-0.25%) |
Mar 03, 2020 | 30.29 | 30.43 | 30.21 | 30.36 | 8,825 | +0.52(+1.73%) |