Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 21.48 | 21.80 | 21.42 | 21.80 | 1,600 | -0.23(-1.04%) |
May 28, 2020 | 22.14 | 22.43 | 21.88 | 22.03 | 7,505 | +0.10(+0.46%) |
May 27, 2020 | 21.77 | 21.94 | 21.50 | 21.93 | 14,914 | +0.55(+2.57%) |
May 26, 2020 | 20.65 | 21.53 | 20.65 | 21.38 | 1,509 | +0.43(+2.05%) |
May 22, 2020 | 20.91 | 21.21 | 20.91 | 20.95 | 3,200 | -1.47(-6.54%) |
May 21, 2020 | 22.30 | 22.48 | 22.30 | 22.42 | 1,591 | -0.72(-3.12%) |
May 20, 2020 | 23.00 | 23.29 | 23.00 | 23.14 | 6,369 | -0.14(-0.60%) |
May 19, 2020 | 23.35 | 23.35 | 22.86 | 23.28 | 14,962 | +0.18(+0.79%) |
May 18, 2020 | 23.09 | 23.21 | 22.83 | 23.10 | 3,266 | +0.77(+3.45%) |
May 15, 2020 | 22.10 | 22.34 | 22.10 | 22.33 | 2,700 | -0.22(-0.98%) |
May 14, 2020 | 22.01 | 22.55 | 22.01 | 22.55 | 5,050 | -0.28(-1.23%) |
May 13, 2020 | 23.02 | 23.12 | 22.49 | 22.83 | 6,389 | -0.47(-2.02%) |
May 12, 2020 | 23.52 | 23.52 | 22.91 | 23.30 | 10,516 | +0.07(+0.30%) |
May 11, 2020 | 23.15 | 23.38 | 23.15 | 23.23 | 7,473 | -0.42(-1.78%) |
May 08, 2020 | 23.32 | 23.75 | 23.32 | 23.65 | 3,300 | +0.45(+1.96%) |
May 07, 2020 | 23.09 | 23.26 | 22.98 | 23.20 | 16,510 | -0.11(-0.45%) |
May 06, 2020 | 22.93 | 23.30 | 22.93 | 23.30 | 2,301 | +0.52(+2.28%) |
May 05, 2020 | 22.60 | 22.78 | 22.60 | 22.78 | 6,377 | -0.05(-0.22%) |
May 04, 2020 | 22.43 | 22.88 | 22.43 | 22.83 | 1,975 | +0.18(+0.79%) |
May 01, 2020 | 22.54 | 23.02 | 22.54 | 22.65 | 5,200 | -0.89(-3.78%) |
Apr 30, 2020 | 24.10 | 24.10 | 23.48 | 23.54 | 3,945 | -0.63(-2.61%) |
Apr 29, 2020 | 24.03 | 24.17 | 23.87 | 24.17 | 4,162 | -0.25(-1.04%) |
Apr 28, 2020 | 24.68 | 24.68 | 24.29 | 24.43 | 4,913 | +0.04(+0.14%) |
Apr 27, 2020 | 24.39 | 24.40 | 24.03 | 24.39 | 10,078 | +1.19(+5.13%) |
Apr 24, 2020 | 23.20 | 23.20 | 23.09 | 23.20 | 2,900 | -0.26(-1.11%) |
Apr 23, 2020 | 23.49 | 23.68 | 23.14 | 23.46 | 5,679 | -0.33(-1.39%) |
Apr 22, 2020 | 23.63 | 23.79 | 23.63 | 23.79 | 2,937 | +0.42(+1.80%) |
Apr 21, 2020 | 22.82 | 23.45 | 22.82 | 23.37 | 8,785 | -0.43(-1.81%) |
Apr 20, 2020 | 23.89 | 23.98 | 23.64 | 23.80 | 3,072 | -0.12(-0.50%) |
Apr 17, 2020 | 23.66 | 24.12 | 23.66 | 23.92 | 1,800 | +1.02(+4.45%) |
Apr 16, 2020 | 22.73 | 22.90 | 22.51 | 22.90 | 8,974 | -0.32(-1.38%) |
Apr 15, 2020 | 23.25 | 23.25 | 22.80 | 23.22 | 3,358 | -0.83(-3.45%) |
Apr 14, 2020 | 23.68 | 24.29 | 23.68 | 24.05 | 17,855 | +0.67(+2.88%) |
Apr 13, 2020 | 23.20 | 23.38 | 22.86 | 23.38 | 3,685 | +0.25(+1.06%) |
Apr 09, 2020 | 23.37 | 23.76 | 23.13 | 23.13 | 2,500 | +0.32(+1.41%) |
Apr 08, 2020 | 22.69 | 23.00 | 22.69 | 22.81 | 8,748 | -0.42(-1.81%) |
Apr 07, 2020 | 23.68 | 24.00 | 23.23 | 23.23 | 3,968 | -0.06(-0.26%) |
Apr 06, 2020 | 23.38 | 23.70 | 23.24 | 23.29 | 3,782 | +0.20(+0.87%) |
Apr 03, 2020 | 22.85 | 23.10 | 22.85 | 23.09 | 1,400 | +0.06(+0.26%) |
Apr 02, 2020 | 21.66 | 23.35 | 21.66 | 23.03 | 7,306 | +0.36(+1.58%) |
Apr 01, 2020 | 23.09 | 23.09 | 22.67 | 22.67 | 2,624 | -1.15(-4.81%) |
Mar 31, 2020 | 23.74 | 24.60 | 23.74 | 23.82 | 6,484 | +0.50(+2.13%) |
Mar 30, 2020 | 22.08 | 23.52 | 22.08 | 23.32 | 4,714 | +0.83(+3.68%) |
Mar 27, 2020 | 22.34 | 23.60 | 22.34 | 22.49 | 2,900 | -1.24(-5.21%) |
Mar 26, 2020 | 23.66 | 24.13 | 23.60 | 23.73 | 2,823 | +0.53(+2.28%) |
Mar 25, 2020 | 22.92 | 23.20 | 22.92 | 23.20 | 471 | +0.82(+3.65%) |
Mar 24, 2020 | 21.96 | 22.39 | 21.95 | 22.39 | 4,039 | +1.42(+6.75%) |
Mar 23, 2020 | 21.97 | 21.97 | 20.21 | 20.97 | 6,231 | +0.13(+0.64%) |
Mar 20, 2020 | 22.48 | 22.48 | 20.70 | 20.84 | 4,000 | +0.41(+2.01%) |
Mar 19, 2020 | 19.52 | 20.45 | 19.52 | 20.43 | 4,101 | -0.00(-0.02%) |
Mar 18, 2020 | 21.42 | 21.42 | 20.15 | 20.43 | 5,559 | -1.88(-8.44%) |
Mar 17, 2020 | 21.65 | 22.91 | 21.65 | 22.31 | 4,739 | -0.23(-1.01%) |
Mar 16, 2020 | 22.98 | 22.98 | 22.00 | 22.54 | 3,132 | -1.08(-4.57%) |
Mar 13, 2020 | 24.05 | 24.06 | 22.93 | 23.62 | 8,000 | -0.13(-0.55%) |
Mar 12, 2020 | 23.32 | 23.75 | 23.32 | 23.75 | 3,151 | -1.82(-7.12%) |
Mar 11, 2020 | 25.89 | 25.89 | 25.57 | 25.57 | 4,491 | -0.62(-2.35%) |
Mar 10, 2020 | 24.61 | 26.36 | 24.61 | 26.19 | 2,845 | +1.24(+4.95%) |
Mar 09, 2020 | 25.34 | 25.65 | 24.95 | 24.95 | 3,741 | -1.16(-4.42%) |
Mar 06, 2020 | 26.30 | 26.30 | 26.02 | 26.11 | 1,800 | -0.38(-1.45%) |
Mar 05, 2020 | 27.01 | 27.01 | 26.49 | 26.49 | 1,255 | -0.11(-0.41%) |
Mar 04, 2020 | 26.50 | 26.60 | 26.50 | 26.60 | 959 | +0.05(+0.18%) |
Mar 03, 2020 | 26.58 | 26.58 | 26.36 | 26.55 | 3,402 | -0.41(-1.51%) |