Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 22.72 | 22.90 | 22.47 | 22.84 | 242,100 | +0.08(+0.35%) |
May 28, 2020 | 22.82 | 23.09 | 22.73 | 22.76 | 42,816 | -0.45(-1.96%) |
May 27, 2020 | 23.40 | 23.41 | 22.92 | 23.21 | 86,367 | +0.41(+1.79%) |
May 26, 2020 | 22.89 | 23.03 | 22.78 | 22.81 | 267,961 | +1.78(+8.48%) |
May 22, 2020 | 21.01 | 21.05 | 20.79 | 21.02 | 96,800 | +0.38(+1.82%) |
May 21, 2020 | 20.96 | 20.96 | 20.61 | 20.65 | 91,409 | -0.19(-0.91%) |
May 20, 2020 | 20.76 | 20.95 | 20.58 | 20.84 | 143,245 | +0.43(+2.08%) |
May 19, 2020 | 20.69 | 20.70 | 20.39 | 20.41 | 190,653 | -0.55(-2.60%) |
May 18, 2020 | 20.28 | 21.06 | 20.28 | 20.96 | 141,522 | +1.47(+7.54%) |
May 15, 2020 | 19.55 | 19.55 | 19.27 | 19.49 | 93,300 | +0.15(+0.78%) |
May 14, 2020 | 18.85 | 19.39 | 18.81 | 19.34 | 96,378 | -0.29(-1.48%) |
May 13, 2020 | 20.07 | 20.12 | 19.56 | 19.63 | 77,377 | -0.47(-2.34%) |
May 12, 2020 | 20.86 | 20.86 | 20.10 | 20.10 | 127,201 | -0.49(-2.38%) |
May 11, 2020 | 20.46 | 20.75 | 20.40 | 20.59 | 92,608 | -0.18(-0.89%) |
May 08, 2020 | 20.82 | 21.08 | 20.62 | 20.77 | 58,600 | -0.28(-1.31%) |
May 07, 2020 | 20.95 | 21.18 | 20.83 | 21.05 | 121,100 | +0.48(+2.33%) |
May 06, 2020 | 20.99 | 20.99 | 20.57 | 20.57 | 62,190 | -0.30(-1.44%) |
May 05, 2020 | 21.02 | 21.20 | 20.78 | 20.87 | 67,679 | -0.40(-1.88%) |
May 04, 2020 | 21.16 | 21.48 | 21.04 | 21.27 | 116,731 | -0.23(-1.07%) |
May 01, 2020 | 20.97 | 21.90 | 20.97 | 21.50 | 55,900 | -1.10(-4.87%) |
Apr 30, 2020 | 23.31 | 23.60 | 22.36 | 22.60 | 76,008 | -1.37(-5.72%) |
Apr 29, 2020 | 23.66 | 24.00 | 23.52 | 23.97 | 72,117 | +1.02(+4.44%) |
Apr 28, 2020 | 22.84 | 23.08 | 22.48 | 22.95 | 140,881 | +0.58(+2.59%) |
Apr 27, 2020 | 21.99 | 22.37 | 21.90 | 22.37 | 84,946 | +0.68(+3.14%) |
Apr 24, 2020 | 21.54 | 21.80 | 21.36 | 21.69 | 69,300 | +0.59(+2.80%) |
Apr 23, 2020 | 21.12 | 21.70 | 21.01 | 21.10 | 109,948 | -0.18(-0.85%) |
Apr 22, 2020 | 21.46 | 21.48 | 21.14 | 21.28 | 168,470 | -0.19(-0.88%) |
Apr 21, 2020 | 21.50 | 21.77 | 21.30 | 21.47 | 132,482 | +0.04(+0.21%) |
Apr 20, 2020 | 21.47 | 21.84 | 21.39 | 21.43 | 145,453 | +0.12(+0.54%) |
Apr 17, 2020 | 21.23 | 21.36 | 21.05 | 21.31 | 110,400 | +0.93(+4.56%) |
Apr 16, 2020 | 20.61 | 20.63 | 20.18 | 20.38 | 135,052 | -0.36(-1.74%) |
Apr 15, 2020 | 20.95 | 21.11 | 20.69 | 20.74 | 148,948 | -0.47(-2.22%) |
Apr 14, 2020 | 21.12 | 21.36 | 21.03 | 21.21 | 231,706 | +0.44(+2.12%) |
Apr 13, 2020 | 20.69 | 21.18 | 20.56 | 20.77 | 95,563 | -0.41(-1.94%) |
Apr 09, 2020 | 20.85 | 21.19 | 20.81 | 21.18 | 94,300 | +0.86(+4.23%) |
Apr 08, 2020 | 20.25 | 20.40 | 19.99 | 20.32 | 125,173 | +0.16(+0.79%) |
Apr 07, 2020 | 20.82 | 20.82 | 20.08 | 20.16 | 232,625 | +0.29(+1.46%) |
Apr 06, 2020 | 19.47 | 19.93 | 19.36 | 19.87 | 206,279 | +0.61(+3.17%) |
Apr 03, 2020 | 18.45 | 19.29 | 18.25 | 19.26 | 214,000 | +0.49(+2.61%) |
Apr 02, 2020 | 18.83 | 19.36 | 18.69 | 18.77 | 216,309 | -0.11(-0.58%) |
Apr 01, 2020 | 19.11 | 19.28 | 18.80 | 18.88 | 98,793 | -0.96(-4.83%) |
Mar 31, 2020 | 20.01 | 20.67 | 19.72 | 19.84 | 145,588 | -0.23(-1.16%) |
Mar 30, 2020 | 19.65 | 20.34 | 19.35 | 20.07 | 253,694 | -0.01(-0.05%) |
Mar 27, 2020 | 19.39 | 20.53 | 19.20 | 20.08 | 117,600 | -0.48(-2.33%) |
Mar 26, 2020 | 19.81 | 20.67 | 19.75 | 20.56 | 142,176 | +0.52(+2.59%) |
Mar 25, 2020 | 19.93 | 20.54 | 19.49 | 20.04 | 149,843 | +0.12(+0.63%) |
Mar 24, 2020 | 19.12 | 20.13 | 19.09 | 19.91 | 216,074 | +3.38(+20.48%) |
Mar 23, 2020 | 16.64 | 16.93 | 16.29 | 16.53 | 274,866 | +0.15(+0.92%) |
Mar 20, 2020 | 17.29 | 17.39 | 16.27 | 16.38 | 179,500 | -0.87(-5.04%) |
Mar 19, 2020 | 16.49 | 18.20 | 16.39 | 17.25 | 359,788 | +1.35(+8.49%) |
Mar 18, 2020 | 16.47 | 16.83 | 15.40 | 15.90 | 273,130 | -1.56(-8.93%) |
Mar 17, 2020 | 17.11 | 17.62 | 16.56 | 17.46 | 364,856 | +0.01(+0.06%) |
Mar 16, 2020 | 16.85 | 18.68 | 16.79 | 17.45 | 283,769 | -2.27(-11.52%) |
Mar 13, 2020 | 20.19 | 20.22 | 18.67 | 19.72 | 260,700 | +0.51(+2.67%) |
Mar 12, 2020 | 20.84 | 20.84 | 18.87 | 19.21 | 442,614 | -4.00(-17.23%) |
Mar 11, 2020 | 24.03 | 24.03 | 23.03 | 23.21 | 165,552 | -1.51(-6.11%) |
Mar 10, 2020 | 25.00 | 25.05 | 23.90 | 24.72 | 131,804 | +0.02(+0.09%) |
Mar 09, 2020 | 25.23 | 25.70 | 24.48 | 24.70 | 75,423 | -1.93(-7.25%) |
Mar 06, 2020 | 26.68 | 26.83 | 26.32 | 26.63 | 99,000 | -0.52(-1.92%) |
Mar 05, 2020 | 26.98 | 27.34 | 26.89 | 27.15 | 68,462 | -0.32(-1.16%) |
Mar 04, 2020 | 27.03 | 27.47 | 26.93 | 27.47 | 72,369 | +1.12(+4.25%) |
Mar 03, 2020 | 26.94 | 27.25 | 26.17 | 26.35 | 133,690 | -0.02(-0.08%) |