Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 21.81 | 22.36 | 21.03 | 21.34 | 15,011 | -0.45(-2.08%) |
May 28, 2020 | 23.18 | 23.18 | 21.80 | 21.80 | 48,851 | -1.13(-4.94%) |
May 27, 2020 | 21.95 | 23.10 | 21.66 | 22.93 | 31,329 | +1.65(+7.73%) |
May 26, 2020 | 21.24 | 21.53 | 20.99 | 21.29 | 33,046 | +0.79(+3.85%) |
May 22, 2020 | 20.83 | 21.25 | 20.32 | 20.50 | 11,794 | -0.34(-1.61%) |
May 21, 2020 | 20.87 | 21.10 | 20.40 | 20.83 | 14,498 | -0.11(-0.52%) |
May 20, 2020 | 20.31 | 21.09 | 19.72 | 20.94 | 17,139 | +1.03(+5.19%) |
May 19, 2020 | 20.66 | 20.82 | 19.57 | 19.91 | 30,190 | -0.91(-4.39%) |
May 18, 2020 | 19.99 | 21.03 | 19.60 | 20.82 | 35,919 | +1.60(+8.34%) |
May 15, 2020 | 18.94 | 19.40 | 18.35 | 19.22 | 20,253 | +0.29(+1.55%) |
May 14, 2020 | 18.88 | 19.58 | 17.89 | 18.93 | 35,380 | -0.48(-2.47%) |
May 13, 2020 | 19.40 | 19.56 | 18.46 | 19.41 | 26,751 | -0.14(-0.73%) |
May 12, 2020 | 19.95 | 20.30 | 19.42 | 19.55 | 34,899 | -0.70(-3.45%) |
May 11, 2020 | 20.70 | 20.75 | 19.81 | 20.25 | 57,780 | -0.81(-3.83%) |
May 08, 2020 | 20.68 | 21.44 | 20.34 | 21.05 | 34,289 | +0.76(+3.73%) |
May 07, 2020 | 20.29 | 20.54 | 20.02 | 20.30 | 19,328 | +0.35(+1.75%) |
May 06, 2020 | 20.46 | 20.46 | 19.89 | 19.95 | 15,810 | -0.29(-1.44%) |
May 05, 2020 | 21.18 | 21.18 | 20.17 | 20.24 | 29,969 | -0.87(-4.13%) |
May 04, 2020 | 20.39 | 21.28 | 19.72 | 21.11 | 23,098 | +0.58(+2.83%) |
May 01, 2020 | 20.44 | 20.70 | 19.62 | 20.53 | 34,650 | -0.36(-1.71%) |
Apr 30, 2020 | 21.35 | 21.60 | 20.67 | 20.89 | 30,042 | -1.16(-5.28%) |
Apr 29, 2020 | 21.58 | 22.44 | 20.90 | 22.05 | 46,814 | +1.01(+4.78%) |
Apr 28, 2020 | 21.40 | 21.61 | 20.48 | 21.04 | 28,710 | +0.13(+0.64%) |
Apr 27, 2020 | 20.58 | 21.16 | 20.58 | 20.91 | 30,163 | +0.47(+2.28%) |
Apr 24, 2020 | 21.14 | 21.14 | 19.74 | 20.45 | 18,528 | -0.83(-3.91%) |
Apr 23, 2020 | 20.64 | 21.40 | 20.43 | 21.28 | 20,934 | +0.63(+3.06%) |
Apr 22, 2020 | 21.20 | 21.28 | 20.06 | 20.65 | 17,027 | -0.43(-2.05%) |
Apr 21, 2020 | 20.53 | 21.23 | 20.30 | 21.08 | 25,745 | +0.17(+0.83%) |
Apr 20, 2020 | 20.78 | 21.40 | 20.57 | 20.90 | 22,578 | -0.21(-0.98%) |
Apr 17, 2020 | 19.99 | 21.61 | 19.95 | 21.11 | 52,216 | +1.63(+8.36%) |
Apr 16, 2020 | 19.78 | 20.07 | 18.42 | 19.48 | 31,408 | -0.55(-2.74%) |
Apr 15, 2020 | 20.79 | 21.01 | 19.95 | 20.03 | 59,082 | -1.16(-5.49%) |
Apr 14, 2020 | 21.93 | 21.93 | 20.84 | 21.19 | 53,106 | +0.07(+0.35%) |
Apr 13, 2020 | 22.82 | 22.82 | 20.94 | 21.12 | 37,415 | -1.70(-7.47%) |
Apr 09, 2020 | 21.23 | 22.87 | 21.21 | 22.82 | 45,238 | +1.83(+8.71%) |
Apr 08, 2020 | 20.52 | 21.07 | 20.42 | 20.99 | 21,709 | +0.48(+2.35%) |
Apr 07, 2020 | 21.15 | 21.18 | 19.95 | 20.51 | 30,665 | -0.13(-0.64%) |
Apr 06, 2020 | 19.86 | 20.65 | 19.62 | 20.65 | 33,204 | +1.13(+5.79%) |
Apr 03, 2020 | 20.25 | 20.48 | 19.01 | 19.52 | 47,163 | -0.91(-4.44%) |
Apr 02, 2020 | 19.37 | 20.62 | 19.32 | 20.42 | 46,106 | +1.09(+5.63%) |
Apr 01, 2020 | 20.07 | 20.70 | 19.32 | 19.33 | 42,252 | -1.07(-5.25%) |
Mar 31, 2020 | 20.03 | 20.40 | 19.22 | 20.40 | 72,633 | +0.36(+1.78%) |
Mar 30, 2020 | 20.13 | 20.72 | 19.53 | 20.05 | 27,010 | -0.16(-0.78%) |
Mar 27, 2020 | 20.35 | 21.11 | 20.08 | 20.21 | 23,581 | -0.72(-3.46%) |
Mar 26, 2020 | 19.24 | 20.93 | 19.24 | 20.93 | 32,297 | +1.73(+9.00%) |
Mar 25, 2020 | 20.85 | 20.85 | 19.20 | 19.20 | 25,273 | -1.70(-8.15%) |
Mar 24, 2020 | 17.60 | 20.92 | 17.08 | 20.90 | 36,189 | +3.96(+23.41%) |
Mar 23, 2020 | 17.39 | 17.55 | 16.83 | 16.94 | 37,434 | -0.68(-3.87%) |
Mar 20, 2020 | 17.25 | 18.11 | 17.16 | 17.62 | 65,451 | +0.27(+1.58%) |
Mar 19, 2020 | 17.70 | 18.31 | 17.09 | 17.35 | 54,879 | -0.17(-1.00%) |
Mar 18, 2020 | 19.12 | 19.36 | 17.47 | 17.52 | 52,761 | -2.27(-11.47%) |
Mar 17, 2020 | 17.45 | 19.79 | 16.84 | 19.79 | 41,721 | +2.31(+13.22%) |
Mar 16, 2020 | 18.29 | 18.76 | 16.84 | 17.48 | 26,926 | -2.09(-10.66%) |
Mar 13, 2020 | 18.09 | 19.57 | 17.91 | 19.57 | 28,033 | +2.07(+11.83%) |
Mar 12, 2020 | 17.91 | 18.23 | 17.16 | 17.50 | 32,267 | -1.25(-6.69%) |
Mar 11, 2020 | 18.78 | 19.52 | 18.55 | 18.75 | 28,890 | -0.37(-1.91%) |
Mar 10, 2020 | 19.76 | 20.90 | 18.82 | 19.12 | 49,000 | -0.22(-1.16%) |
Mar 09, 2020 | 19.81 | 19.96 | 18.71 | 19.34 | 33,158 | -1.30(-6.28%) |
Mar 06, 2020 | 20.78 | 21.32 | 20.40 | 20.64 | 16,362 | -0.60(-2.82%) |
Mar 05, 2020 | 21.88 | 22.22 | 20.81 | 21.24 | 26,418 | -1.12(-5.02%) |
Mar 04, 2020 | 22.32 | 22.42 | 21.66 | 22.36 | 21,471 | +0.18(+0.82%) |
Mar 03, 2020 | 21.94 | 22.33 | 21.80 | 22.18 | 62,228 | +0.23(+1.06%) |