Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 20.45 | 20.58 | 20.38 | 20.47 | 127,576 | +0.07(+0.34%) |
May 28, 2020 | 20.41 | 20.57 | 20.39 | 20.40 | 77,601 | +0.03(+0.17%) |
May 27, 2020 | 20.40 | 20.44 | 20.30 | 20.37 | 60,297 | +0.05(+0.25%) |
May 26, 2020 | 20.24 | 20.38 | 20.24 | 20.32 | 55,918 | +0.21(+1.03%) |
May 22, 2020 | 20.11 | 20.18 | 20.09 | 20.11 | 69,142 | -0.03(-0.13%) |
May 21, 2020 | 20.03 | 20.14 | 19.99 | 20.14 | 63,734 | +0.05(+0.26%) |
May 20, 2020 | 20.03 | 20.09 | 20.00 | 20.09 | 48,531 | +0.18(+0.91%) |
May 19, 2020 | 19.80 | 20.00 | 19.80 | 19.91 | 121,139 | +0.03(+0.13%) |
May 18, 2020 | 19.88 | 19.93 | 19.79 | 19.88 | 38,849 | +0.24(+1.24%) |
May 15, 2020 | 19.59 | 19.67 | 19.53 | 19.64 | 67,322 | -0.07(-0.35%) |
May 14, 2020 | 19.64 | 19.72 | 19.55 | 19.70 | 121,390 | +0.01(+0.04%) |
May 13, 2020 | 19.82 | 19.82 | 19.62 | 19.70 | 44,433 | -0.09(-0.48%) |
May 12, 2020 | 19.87 | 19.92 | 19.78 | 19.79 | 114,316 | -0.05(-0.26%) |
May 11, 2020 | 19.85 | 19.86 | 19.80 | 19.84 | 61,516 | -0.03(-0.13%) |
May 08, 2020 | 19.82 | 19.89 | 19.78 | 19.87 | 59,257 | +0.15(+0.78%) |
May 07, 2020 | 19.81 | 19.83 | 19.71 | 19.71 | 91,513 | -0.03(-0.13%) |
May 06, 2020 | 19.73 | 19.82 | 19.69 | 19.74 | 226,889 | +0.00(+0.00%) |
May 05, 2020 | 19.66 | 19.78 | 19.66 | 19.74 | 337,001 | +0.12(+0.61%) |
May 04, 2020 | 19.61 | 19.66 | 19.55 | 19.62 | 136,977 | -0.01(-0.07%) |
May 01, 2020 | 19.76 | 19.84 | 19.60 | 19.63 | 146,215 | -0.23(-1.14%) |
Apr 30, 2020 | 19.81 | 19.87 | 19.72 | 19.86 | 146,698 | -0.01(-0.04%) |
Apr 29, 2020 | 19.73 | 19.87 | 19.70 | 19.87 | 476,842 | +0.20(+1.00%) |
Apr 28, 2020 | 19.66 | 19.71 | 19.52 | 19.67 | 268,269 | +0.04(+0.22%) |
Apr 27, 2020 | 19.63 | 19.69 | 19.58 | 19.63 | 235,269 | +0.03(+0.17%) |
Apr 24, 2020 | 19.69 | 19.74 | 19.52 | 19.59 | 346,544 | -0.08(-0.39%) |
Apr 23, 2020 | 19.75 | 19.79 | 19.64 | 19.67 | 366,714 | -0.10(-0.52%) |
Apr 22, 2020 | 19.70 | 19.82 | 19.68 | 19.77 | 259,956 | +0.15(+0.74%) |
Apr 21, 2020 | 19.74 | 19.79 | 19.51 | 19.63 | 445,485 | -0.32(-1.59%) |
Apr 20, 2020 | 19.91 | 20.03 | 19.88 | 19.94 | 319,546 | -0.12(-0.59%) |
Apr 17, 2020 | 20.23 | 20.23 | 20.00 | 20.06 | 206,940 | +0.13(+0.66%) |
Apr 16, 2020 | 19.93 | 20.02 | 19.85 | 19.93 | 129,654 | +0.01(+0.06%) |
Apr 15, 2020 | 19.68 | 19.97 | 19.68 | 19.92 | 139,177 | -0.04(-0.19%) |
Apr 14, 2020 | 20.22 | 20.22 | 19.91 | 19.96 | 278,807 | +0.06(+0.32%) |
Apr 13, 2020 | 19.93 | 20.07 | 19.78 | 19.89 | 652,728 | -0.25(-1.23%) |
Apr 09, 2020 | 19.76 | 20.66 | 19.76 | 20.14 | 742,896 | +0.87(+4.54%) |
Apr 08, 2020 | 18.95 | 19.30 | 18.95 | 19.27 | 108,109 | +0.35(+1.87%) |
Apr 07, 2020 | 19.12 | 19.22 | 18.91 | 18.91 | 141,217 | +0.01(+0.04%) |
Apr 06, 2020 | 18.71 | 18.93 | 18.71 | 18.91 | 144,084 | +0.44(+2.36%) |
Apr 03, 2020 | 18.72 | 18.73 | 18.44 | 18.47 | 41,787 | -0.35(-1.88%) |
Apr 02, 2020 | 18.71 | 19.07 | 18.68 | 18.82 | 124,751 | +0.10(+0.52%) |
Apr 01, 2020 | 18.74 | 18.97 | 18.62 | 18.73 | 115,189 | -0.40(-2.11%) |
Mar 31, 2020 | 19.19 | 19.25 | 19.05 | 19.13 | 254,085 | -0.04(-0.21%) |
Mar 30, 2020 | 18.89 | 19.25 | 18.89 | 19.17 | 112,189 | +0.16(+0.85%) |
Mar 27, 2020 | 18.73 | 19.17 | 18.73 | 19.01 | 201,423 | -0.05(-0.27%) |
Mar 26, 2020 | 18.61 | 19.07 | 18.57 | 19.06 | 360,476 | +0.78(+4.29%) |
Mar 25, 2020 | 17.75 | 18.57 | 17.72 | 18.27 | 299,013 | +0.55(+3.10%) |
Mar 24, 2020 | 17.38 | 17.90 | 17.38 | 17.72 | 112,450 | +0.52(+2.99%) |
Mar 23, 2020 | 17.65 | 17.75 | 17.02 | 17.21 | 256,867 | -0.63(-3.54%) |
Mar 20, 2020 | 17.98 | 18.25 | 17.54 | 17.84 | 288,249 | -0.22(-1.22%) |
Mar 19, 2020 | 18.15 | 18.54 | 17.98 | 18.06 | 351,007 | -0.63(-3.36%) |
Mar 18, 2020 | 18.85 | 19.08 | 18.33 | 18.69 | 390,130 | -0.77(-3.96%) |
Mar 17, 2020 | 19.17 | 19.47 | 19.02 | 19.46 | 205,787 | +0.19(+0.97%) |
Mar 16, 2020 | 17.86 | 19.68 | 17.86 | 19.27 | 237,114 | -1.14(-5.60%) |
Mar 13, 2020 | 20.10 | 20.42 | 19.48 | 20.42 | 194,329 | +0.59(+2.99%) |
Mar 12, 2020 | 19.70 | 20.19 | 18.97 | 19.82 | 552,886 | -0.75(-3.67%) |
Mar 11, 2020 | 20.65 | 20.79 | 20.44 | 20.58 | 282,630 | -0.45(-2.14%) |
Mar 10, 2020 | 21.03 | 21.08 | 20.72 | 21.03 | 247,629 | +0.25(+1.18%) |
Mar 09, 2020 | 20.57 | 20.87 | 20.43 | 20.78 | 211,670 | -0.85(-3.92%) |
Mar 06, 2020 | 21.60 | 21.63 | 21.46 | 21.63 | 102,533 | -0.12(-0.55%) |
Mar 05, 2020 | 21.78 | 21.86 | 21.68 | 21.75 | 143,508 | -0.22(-1.00%) |
Mar 04, 2020 | 21.86 | 21.98 | 21.84 | 21.97 | 300,144 | +0.20(+0.93%) |
Mar 03, 2020 | 21.81 | 21.94 | 21.73 | 21.76 | 206,750 | -0.09(-0.43%) |
Mar 02, 2020 | 21.72 | 21.90 | 21.71 | 21.86 | 226,346 | +0.11(+0.51%) |
Feb 28, 2020 | 21.57 | 21.75 | 21.57 | 21.75 | 173,209 | -0.02(-0.08%) |
Feb 27, 2020 | 21.85 | 21.91 | 21.73 | 21.76 | 234,541 | -0.22(-1.00%) |
Feb 26, 2020 | 21.99 | 22.06 | 21.90 | 21.98 | 130,899 | +0.03(+0.15%) |
Feb 25, 2020 | 22.08 | 22.12 | 21.93 | 21.95 | 181,165 | -0.11(-0.50%) |
Feb 24, 2020 | 22.07 | 22.09 | 21.99 | 22.06 | 259,327 | -0.12(-0.52%) |
Feb 21, 2020 | 22.20 | 22.20 | 22.13 | 22.18 | 254,563 | -0.03(-0.11%) |
Feb 20, 2020 | 22.21 | 22.22 | 22.17 | 22.20 | 524,510 | +0.03(+0.15%) |
Feb 19, 2020 | 22.18 | 22.20 | 22.16 | 22.17 | 162,731 | +0.01(+0.04%) |
Feb 18, 2020 | 22.19 | 22.19 | 22.15 | 22.16 | 202,427 | -0.01(-0.04%) |
Feb 14, 2020 | 22.19 | 22.19 | 22.17 | 22.17 | 167,971 | -0.01(-0.04%) |
Feb 13, 2020 | 22.20 | 22.20 | 22.16 | 22.18 | 95,454 | +0.00(+0.00%) |
Feb 12, 2020 | 22.17 | 22.21 | 22.13 | 22.18 | 228,724 | +0.06(+0.27%) |
Feb 11, 2020 | 22.09 | 22.12 | 22.09 | 22.12 | 128,613 | +0.03(+0.15%) |
Feb 10, 2020 | 22.05 | 22.08 | 22.05 | 22.08 | 90,801 | +0.03(+0.15%) |
Feb 07, 2020 | 22.07 | 22.07 | 22.03 | 22.05 | 148,544 | -0.01(-0.04%) |
Feb 06, 2020 | 22.08 | 22.08 | 22.02 | 22.06 | 226,363 | -0.02(-0.08%) |
Feb 05, 2020 | 22.04 | 22.08 | 22.02 | 22.08 | 140,644 | +0.02(+0.08%) |
Feb 04, 2020 | 22.02 | 22.06 | 21.97 | 22.06 | 135,965 | +0.08(+0.35%) |
Feb 03, 2020 | 21.97 | 21.98 | 21.92 | 21.98 | 431,138 | +0.03(+0.15%) |
Jan 31, 2020 | 21.97 | 21.99 | 21.92 | 21.95 | 120,944 | -0.03(-0.12%) |
Jan 30, 2020 | 21.93 | 21.99 | 21.93 | 21.97 | 149,089 | -0.03(-0.15%) |
Jan 29, 2020 | 22.02 | 22.03 | 21.97 | 22.01 | 127,715 | -0.01(-0.04%) |
Jan 28, 2020 | 21.98 | 22.02 | 21.95 | 22.02 | 335,607 | +0.09(+0.42%) |
Jan 27, 2020 | 21.96 | 21.96 | 21.85 | 21.92 | 138,618 | -0.08(-0.38%) |
Jan 24, 2020 | 22.07 | 22.08 | 22.00 | 22.01 | 209,550 | -0.05(-0.23%) |
Jan 23, 2020 | 22.08 | 22.08 | 22.02 | 22.06 | 162,963 | -0.03(-0.11%) |
Jan 22, 2020 | 22.09 | 22.10 | 22.07 | 22.08 | 207,428 | +0.01(+0.06%) |
Jan 21, 2020 | 22.10 | 22.10 | 22.07 | 22.07 | 165,293 | -0.03(-0.13%) |
Jan 17, 2020 | 22.08 | 22.15 | 22.07 | 22.10 | 242,923 | +0.02(+0.08%) |
Jan 16, 2020 | 22.09 | 22.11 | 22.07 | 22.08 | 161,617 | -0.00(-0.02%) |
Jan 15, 2020 | 22.09 | 22.09 | 22.07 | 22.09 | 262,804 | -0.00(-0.02%) |
Jan 14, 2020 | 22.07 | 22.09 | 22.05 | 22.09 | 144,384 | +0.03(+0.11%) |
Jan 13, 2020 | 22.07 | 22.07 | 22.05 | 22.07 | 97,937 | +0.03(+0.11%) |
Jan 10, 2020 | 22.06 | 22.06 | 22.03 | 22.04 | 319,654 | -0.00(-0.02%) |
Jan 09, 2020 | 22.07 | 22.07 | 22.02 | 22.04 | 198,083 | +0.02(+0.10%) |
Jan 08, 2020 | 22.05 | 22.05 | 21.98 | 22.02 | 219,198 | +0.01(+0.04%) |
Jan 07, 2020 | 22.01 | 22.02 | 21.97 | 22.02 | 121,309 | +0.01(+0.04%) |
Jan 06, 2020 | 22.02 | 22.02 | 21.97 | 22.01 | 161,917 | -0.05(-0.23%) |
Jan 03, 2020 | 21.98 | 22.06 | 21.96 | 22.06 | 175,232 | +0.06(+0.27%) |
Jan 02, 2020 | 22.00 | 22.00 | 21.93 | 22.00 | 334,485 | +0.03(+0.11%) |