Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 22.86 | 24.44 | 22.63 | 23.71 | 20,440 | +0.86(+3.76%) |
May 28, 2020 | 22.90 | 22.99 | 22.85 | 22.85 | 3,122 | -0.14(-0.63%) |
May 27, 2020 | 23.16 | 23.16 | 22.76 | 23.00 | 1,150 | +0.26(+1.13%) |
May 26, 2020 | 23.26 | 23.26 | 22.74 | 22.74 | 2,129 | -0.25(-1.08%) |
May 22, 2020 | 22.99 | 23.08 | 22.99 | 22.99 | 9,612 | -0.45(-1.93%) |
May 21, 2020 | 22.08 | 23.44 | 22.04 | 23.44 | 3,038 | +1.36(+6.15%) |
May 20, 2020 | 22.17 | 22.63 | 21.76 | 22.08 | 3,828 | +0.14(+0.65%) |
May 19, 2020 | 22.08 | 22.17 | 21.76 | 21.94 | 3,438 | -0.01(-0.03%) |
May 18, 2020 | 21.69 | 22.17 | 21.56 | 21.95 | 4,575 | +0.36(+1.68%) |
May 15, 2020 | 21.59 | 21.72 | 21.59 | 21.59 | 1,767 | -0.13(-0.58%) |
May 14, 2020 | 21.69 | 21.71 | 21.26 | 21.71 | 4,826 | +0.13(+0.59%) |
May 13, 2020 | 21.65 | 21.74 | 21.51 | 21.59 | 4,885 | +0.07(+0.34%) |
May 12, 2020 | 21.71 | 21.72 | 21.51 | 21.51 | 3,785 | +0.06(+0.30%) |
May 11, 2020 | 21.68 | 21.70 | 21.13 | 21.45 | 6,515 | -0.14(-0.63%) |
May 08, 2020 | 21.63 | 21.68 | 21.48 | 21.59 | 3,756 | +0.32(+1.49%) |
May 07, 2020 | 21.65 | 21.65 | 21.27 | 21.27 | 2,946 | -0.10(-0.47%) |
May 06, 2020 | 21.36 | 21.45 | 21.27 | 21.37 | 3,702 | +0.06(+0.29%) |
May 05, 2020 | 21.30 | 21.68 | 21.30 | 21.31 | 1,038 | +0.04(+0.18%) |
May 04, 2020 | 21.37 | 21.72 | 21.26 | 21.27 | 3,635 | +0.04(+0.17%) |
May 01, 2020 | 21.40 | 21.50 | 21.23 | 21.23 | 2,430 | -0.04(-0.17%) |
Apr 30, 2020 | 21.00 | 21.71 | 21.00 | 21.27 | 7,166 | +0.23(+1.08%) |
Apr 29, 2020 | 21.04 | 21.27 | 21.03 | 21.04 | 5,619 | +0.00(+0.02%) |
Apr 28, 2020 | 21.17 | 21.27 | 20.84 | 21.04 | 3,578 | -0.19(-0.92%) |
Apr 27, 2020 | 21.22 | 21.23 | 20.73 | 21.23 | 3,487 | +0.55(+2.67%) |
Apr 24, 2020 | 21.03 | 21.03 | 20.41 | 20.68 | 5,303 | -0.44(-2.10%) |
Apr 23, 2020 | 21.56 | 21.56 | 20.84 | 21.12 | 1,720 | -0.21(-0.98%) |
Apr 22, 2020 | 20.69 | 21.33 | 20.69 | 21.33 | 4,273 | +0.42(+1.99%) |
Apr 21, 2020 | 20.63 | 21.09 | 20.50 | 20.91 | 10,724 | +0.59(+2.91%) |
Apr 20, 2020 | 19.91 | 20.81 | 19.01 | 20.32 | 9,233 | -0.14(-0.68%) |
Apr 17, 2020 | 20.45 | 21.42 | 19.98 | 20.46 | 7,402 | +0.34(+1.71%) |
Apr 16, 2020 | 20.35 | 20.35 | 20.02 | 20.12 | 1,034 | -0.24(-1.20%) |
Apr 15, 2020 | 20.54 | 20.73 | 19.91 | 20.36 | 5,981 | -0.45(-2.17%) |
Apr 14, 2020 | 20.18 | 21.27 | 20.08 | 20.82 | 6,186 | +0.63(+3.14%) |
Apr 13, 2020 | 19.82 | 20.22 | 19.82 | 20.18 | 1,867 | +0.27(+1.36%) |
Apr 09, 2020 | 20.01 | 20.06 | 19.89 | 19.91 | 2,541 | +0.04(+0.18%) |
Apr 08, 2020 | 19.69 | 20.00 | 19.69 | 19.88 | 5,112 | +0.06(+0.29%) |
Apr 07, 2020 | 19.91 | 19.91 | 19.41 | 19.82 | 4,502 | +0.65(+3.40%) |
Apr 06, 2020 | 19.01 | 19.67 | 19.01 | 19.16 | 7,726 | -0.12(-0.63%) |
Apr 03, 2020 | 19.48 | 19.63 | 17.97 | 19.29 | 24,749 | -0.35(-1.80%) |
Apr 02, 2020 | 19.76 | 20.00 | 19.49 | 19.64 | 7,918 | +0.01(+0.03%) |
Apr 01, 2020 | 19.14 | 19.82 | 19.14 | 19.63 | 7,806 | +0.27(+1.37%) |
Mar 31, 2020 | 20.04 | 20.04 | 19.37 | 19.37 | 3,258 | -0.99(-4.85%) |
Mar 30, 2020 | 20.41 | 20.81 | 20.35 | 20.35 | 4,184 | -0.01(-0.04%) |
Mar 27, 2020 | 20.68 | 20.68 | 20.36 | 20.36 | 4,972 | -0.50(-2.39%) |
Mar 26, 2020 | 20.82 | 21.95 | 20.39 | 20.86 | 9,744 | +0.60(+2.95%) |
Mar 25, 2020 | 20.38 | 21.34 | 19.03 | 20.26 | 3,176 | +0.04(+0.18%) |
Mar 24, 2020 | 20.27 | 20.82 | 18.28 | 20.23 | 3,574 | +1.28(+6.73%) |
Mar 23, 2020 | 17.20 | 20.49 | 17.20 | 18.95 | 4,694 | +1.08(+6.03%) |
Mar 20, 2020 | 18.37 | 18.66 | 16.30 | 17.87 | 23,976 | -1.04(-5.49%) |
Mar 19, 2020 | 18.15 | 19.01 | 18.15 | 18.91 | 13,411 | -0.09(-0.49%) |
Mar 18, 2020 | 19.94 | 20.36 | 18.10 | 19.01 | 18,030 | -1.45(-7.08%) |
Mar 17, 2020 | 22.15 | 22.17 | 15.85 | 20.45 | 27,396 | -2.08(-9.23%) |
Mar 16, 2020 | 21.18 | 22.53 | 21.18 | 22.53 | 1,509 | +1.36(+6.40%) |
Mar 13, 2020 | 19.80 | 23.08 | 19.80 | 21.18 | 11,270 | +2.45(+13.08%) |
Mar 12, 2020 | 22.37 | 22.50 | 17.21 | 18.73 | 24,152 | -3.80(-16.86%) |
Mar 11, 2020 | 22.95 | 23.07 | 22.37 | 22.53 | 6,561 | -0.69(-2.99%) |
Mar 10, 2020 | 23.69 | 23.69 | 23.16 | 23.22 | 6,628 | -0.19(-0.81%) |
Mar 09, 2020 | 23.16 | 23.46 | 23.16 | 23.41 | 5,329 | +0.18(+0.78%) |
Mar 06, 2020 | 23.21 | 23.46 | 23.16 | 23.23 | 6,383 | -0.02(-0.08%) |
Mar 05, 2020 | 23.25 | 23.25 | 23.22 | 23.25 | 1,700 | +0.00(+0.00%) |
Mar 04, 2020 | 23.25 | 23.41 | 23.23 | 23.25 | 3,936 | +0.00(+0.00%) |
Mar 03, 2020 | 23.44 | 23.46 | 23.25 | 23.25 | 1,527 | +0.00(+0.00%) |