Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 21.83 | 22.39 | 21.06 | 21.37 | 14,994 | -0.45(-2.08%) |
May 28, 2020 | 23.21 | 23.21 | 21.82 | 21.82 | 48,795 | -1.13(-4.94%) |
May 27, 2020 | 21.97 | 23.13 | 21.69 | 22.96 | 31,293 | +1.65(+7.73%) |
May 26, 2020 | 21.26 | 21.55 | 21.02 | 21.31 | 33,008 | +0.79(+3.85%) |
May 22, 2020 | 20.86 | 21.28 | 20.34 | 20.52 | 11,781 | -0.34(-1.61%) |
May 21, 2020 | 20.90 | 21.13 | 20.43 | 20.86 | 14,481 | -0.11(-0.52%) |
May 20, 2020 | 20.34 | 21.12 | 19.74 | 20.97 | 17,119 | +1.03(+5.19%) |
May 19, 2020 | 20.69 | 20.85 | 19.60 | 19.93 | 30,156 | -0.92(-4.39%) |
May 18, 2020 | 20.02 | 21.05 | 19.62 | 20.85 | 35,877 | +1.61(+8.34%) |
May 15, 2020 | 18.96 | 19.42 | 18.38 | 19.24 | 20,230 | +0.29(+1.55%) |
May 14, 2020 | 18.90 | 19.60 | 17.91 | 18.95 | 35,339 | -0.48(-2.46%) |
May 13, 2020 | 19.42 | 19.58 | 18.48 | 19.43 | 26,720 | -0.14(-0.73%) |
May 12, 2020 | 19.97 | 20.32 | 19.45 | 19.57 | 34,859 | -0.70(-3.45%) |
May 11, 2020 | 20.73 | 20.77 | 19.84 | 20.27 | 57,713 | -0.81(-3.83%) |
May 08, 2020 | 20.70 | 21.47 | 20.36 | 21.08 | 34,250 | +0.76(+3.73%) |
May 07, 2020 | 20.31 | 20.56 | 20.05 | 20.32 | 19,306 | +0.35(+1.75%) |
May 06, 2020 | 20.49 | 20.49 | 19.91 | 19.97 | 15,792 | -0.29(-1.44%) |
May 05, 2020 | 21.20 | 21.20 | 20.20 | 20.26 | 29,934 | -0.87(-4.13%) |
May 04, 2020 | 20.41 | 21.30 | 19.75 | 21.14 | 23,071 | +0.58(+2.83%) |
May 01, 2020 | 20.46 | 20.72 | 19.64 | 20.55 | 34,610 | -0.36(-1.71%) |
Apr 30, 2020 | 21.38 | 21.63 | 20.69 | 20.91 | 30,008 | -1.16(-5.28%) |
Apr 29, 2020 | 21.60 | 22.47 | 20.92 | 22.08 | 46,760 | +1.01(+4.78%) |
Apr 28, 2020 | 21.43 | 21.63 | 20.51 | 21.07 | 28,677 | +0.13(+0.64%) |
Apr 27, 2020 | 20.61 | 21.19 | 20.61 | 20.94 | 30,128 | +0.47(+2.28%) |
Apr 24, 2020 | 21.17 | 21.17 | 19.77 | 20.47 | 18,507 | -0.83(-3.91%) |
Apr 23, 2020 | 20.66 | 21.43 | 20.45 | 21.30 | 20,910 | +0.63(+3.06%) |
Apr 22, 2020 | 21.23 | 21.30 | 20.09 | 20.67 | 17,007 | -0.43(-2.05%) |
Apr 21, 2020 | 20.55 | 21.25 | 20.33 | 21.10 | 25,715 | +0.17(+0.84%) |
Apr 20, 2020 | 20.80 | 21.43 | 20.59 | 20.93 | 22,552 | -0.21(-0.98%) |
Apr 17, 2020 | 20.01 | 21.63 | 19.97 | 21.14 | 52,156 | +1.63(+8.36%) |
Apr 16, 2020 | 19.80 | 20.09 | 18.44 | 19.50 | 31,372 | -0.55(-2.74%) |
Apr 15, 2020 | 20.81 | 21.04 | 19.97 | 20.05 | 59,013 | -1.17(-5.49%) |
Apr 14, 2020 | 21.95 | 21.96 | 20.86 | 21.22 | 53,044 | +0.07(+0.35%) |
Apr 13, 2020 | 22.85 | 22.85 | 20.97 | 21.14 | 37,372 | -1.71(-7.47%) |
Apr 09, 2020 | 21.25 | 22.90 | 21.24 | 22.85 | 45,186 | +1.83(+8.71%) |
Apr 08, 2020 | 20.54 | 21.09 | 20.44 | 21.02 | 21,684 | +0.48(+2.35%) |
Apr 07, 2020 | 21.18 | 21.20 | 19.97 | 20.54 | 30,630 | -0.13(-0.64%) |
Apr 06, 2020 | 19.88 | 20.67 | 19.65 | 20.67 | 33,166 | +1.13(+5.79%) |
Apr 03, 2020 | 20.27 | 20.50 | 19.03 | 19.54 | 47,109 | -0.91(-4.44%) |
Apr 02, 2020 | 19.39 | 20.64 | 19.35 | 20.44 | 46,052 | +1.09(+5.63%) |
Apr 01, 2020 | 20.10 | 20.72 | 19.35 | 19.35 | 42,203 | -1.07(-5.25%) |
Mar 31, 2020 | 20.05 | 20.43 | 19.24 | 20.43 | 72,549 | +0.36(+1.78%) |
Mar 30, 2020 | 20.15 | 20.74 | 19.55 | 20.07 | 26,979 | -0.16(-0.78%) |
Mar 27, 2020 | 20.38 | 21.14 | 20.10 | 20.23 | 23,554 | -0.72(-3.45%) |
Mar 26, 2020 | 19.26 | 20.95 | 19.26 | 20.95 | 32,260 | +1.73(+9.00%) |
Mar 25, 2020 | 20.87 | 20.87 | 19.22 | 19.22 | 25,244 | -1.71(-8.15%) |
Mar 24, 2020 | 17.62 | 20.95 | 17.10 | 20.93 | 36,147 | +3.97(+23.40%) |
Mar 23, 2020 | 17.41 | 17.57 | 16.85 | 16.96 | 37,391 | -0.68(-3.87%) |
Mar 20, 2020 | 17.27 | 18.13 | 17.18 | 17.64 | 65,376 | +0.27(+1.58%) |
Mar 19, 2020 | 17.72 | 18.33 | 17.11 | 17.37 | 54,816 | -0.17(-1.00%) |
Mar 18, 2020 | 19.14 | 19.38 | 17.49 | 17.54 | 52,701 | -2.27(-11.47%) |
Mar 17, 2020 | 17.47 | 19.81 | 16.86 | 19.81 | 41,673 | +2.31(+13.22%) |
Mar 16, 2020 | 18.31 | 18.78 | 16.86 | 17.50 | 26,895 | -2.09(-10.66%) |
Mar 13, 2020 | 18.11 | 19.59 | 17.93 | 19.59 | 28,001 | +2.07(+11.83%) |
Mar 12, 2020 | 17.93 | 18.26 | 17.18 | 17.52 | 32,230 | -1.26(-6.69%) |
Mar 11, 2020 | 18.81 | 19.54 | 18.57 | 18.77 | 28,856 | -0.37(-1.91%) |
Mar 10, 2020 | 19.79 | 20.92 | 18.84 | 19.14 | 48,944 | -0.22(-1.16%) |
Mar 09, 2020 | 19.83 | 19.98 | 18.73 | 19.36 | 33,120 | -1.30(-6.28%) |
Mar 06, 2020 | 20.80 | 21.34 | 20.43 | 20.66 | 16,344 | -0.60(-2.82%) |
Mar 05, 2020 | 21.91 | 22.24 | 20.83 | 21.26 | 26,388 | -1.12(-5.02%) |
Mar 04, 2020 | 22.34 | 22.45 | 21.68 | 22.38 | 21,446 | +0.18(+0.82%) |
Mar 03, 2020 | 21.97 | 22.36 | 21.83 | 22.20 | 62,156 | +0.23(+1.06%) |