Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 19.60 | 19.67 | 19.60 | 19.63 | 4,696 | +0.01(+0.04%) |
May 28, 2020 | 19.60 | 19.75 | 19.59 | 19.62 | 21,487 | +0.02(+0.10%) |
May 27, 2020 | 19.60 | 19.97 | 19.58 | 19.60 | 5,809 | +0.00(+0.00%) |
May 26, 2020 | 19.59 | 19.97 | 19.58 | 19.60 | 11,618 | +0.05(+0.26%) |
May 22, 2020 | 19.53 | 19.59 | 19.49 | 19.55 | 8,627 | +0.08(+0.40%) |
May 21, 2020 | 19.47 | 19.52 | 19.45 | 19.48 | 6,974 | +0.04(+0.23%) |
May 20, 2020 | 19.42 | 20.46 | 19.42 | 19.43 | 17,419 | +0.04(+0.19%) |
May 19, 2020 | 19.37 | 19.39 | 19.36 | 19.39 | 1,381 | +0.05(+0.28%) |
May 18, 2020 | 19.31 | 19.36 | 19.29 | 19.34 | 2,479 | +0.02(+0.12%) |
May 15, 2020 | 19.36 | 19.36 | 19.30 | 19.32 | 2,184 | +0.01(+0.05%) |
May 14, 2020 | 19.28 | 19.34 | 19.28 | 19.31 | 12,840 | +0.04(+0.21%) |
May 13, 2020 | 19.30 | 19.31 | 19.22 | 19.26 | 11,116 | +0.00(+0.02%) |
May 12, 2020 | 19.28 | 19.33 | 19.21 | 19.26 | 14,386 | +0.03(+0.17%) |
May 11, 2020 | 19.25 | 19.27 | 19.17 | 19.23 | 9,942 | +0.04(+0.19%) |
May 08, 2020 | 20.55 | 20.55 | 19.16 | 19.19 | 13,760 | +0.10(+0.53%) |
May 07, 2020 | 19.08 | 19.14 | 19.02 | 19.09 | 8,846 | +0.00(+0.00%) |
May 06, 2020 | 19.20 | 19.20 | 19.08 | 19.09 | 5,469 | -0.03(-0.17%) |
May 05, 2020 | 19.01 | 19.15 | 19.01 | 19.12 | 29,930 | +0.05(+0.27%) |
May 04, 2020 | 19.05 | 19.12 | 19.00 | 19.07 | 8,290 | +0.04(+0.24%) |
May 01, 2020 | 19.04 | 19.05 | 19.02 | 19.03 | 2,184 | +0.02(+0.09%) |
Apr 30, 2020 | 19.02 | 19.02 | 18.94 | 19.01 | 3,016 | -0.02(-0.08%) |
Apr 29, 2020 | 19.02 | 19.07 | 19.00 | 19.02 | 1,466 | -0.21(-1.10%) |
Apr 28, 2020 | 19.22 | 19.25 | 19.22 | 19.24 | 3,534 | -0.00(-0.02%) |
Apr 27, 2020 | 19.24 | 19.25 | 19.24 | 19.24 | 690 | +0.00(+0.00%) |
Apr 24, 2020 | 19.24 | 19.24 | 19.24 | 19.24 | 0 | -0.02(-0.10%) |
Apr 23, 2020 | 19.23 | 19.28 | 19.22 | 19.26 | 4,171 | -0.12(-0.61%) |
Apr 22, 2020 | 19.31 | 19.44 | 19.27 | 19.38 | 9,872 | -0.03(-0.14%) |
Apr 21, 2020 | 19.30 | 19.55 | 19.30 | 19.41 | 13,166 | -0.03(-0.14%) |
Apr 20, 2020 | 19.42 | 19.48 | 19.34 | 19.43 | 15,572 | -0.01(-0.04%) |
Apr 17, 2020 | 19.43 | 19.87 | 19.38 | 19.44 | 35,126 | +0.04(+0.22%) |
Apr 16, 2020 | 19.40 | 20.10 | 19.38 | 19.40 | 8,796 | -0.09(-0.46%) |
Apr 15, 2020 | 19.47 | 19.53 | 19.36 | 19.49 | 11,801 | +0.05(+0.26%) |
Apr 14, 2020 | 19.46 | 19.51 | 19.39 | 19.44 | 15,075 | +0.04(+0.19%) |
Apr 13, 2020 | 19.55 | 19.55 | 19.20 | 19.40 | 6,404 | +0.03(+0.16%) |
Apr 09, 2020 | 19.37 | 20.52 | 19.27 | 19.37 | 25,277 | +0.16(+0.82%) |
Apr 08, 2020 | 19.28 | 19.28 | 19.06 | 19.21 | 7,496 | +0.04(+0.19%) |
Apr 07, 2020 | 19.31 | 19.32 | 19.15 | 19.18 | 38,748 | +0.18(+0.96%) |
Apr 06, 2020 | 19.03 | 19.08 | 18.99 | 18.99 | 6,034 | +0.08(+0.41%) |
Apr 03, 2020 | 18.98 | 18.98 | 18.75 | 18.92 | 4,377 | -0.16(-0.81%) |
Apr 02, 2020 | 18.70 | 19.07 | 18.70 | 19.07 | 20,807 | -0.16(-0.83%) |
Apr 01, 2020 | 19.35 | 19.36 | 19.18 | 19.23 | 7,482 | -0.17(-0.86%) |
Mar 31, 2020 | 19.58 | 19.58 | 19.39 | 19.40 | 2,958 | -0.21(-1.07%) |
Mar 30, 2020 | 19.54 | 19.61 | 19.42 | 19.61 | 2,851 | +0.10(+0.51%) |
Mar 27, 2020 | 19.64 | 19.64 | 19.37 | 19.51 | 18,968 | +0.55(+2.89%) |
Mar 26, 2020 | 18.95 | 18.96 | 18.84 | 18.96 | 4,651 | +0.62(+3.38%) |
Mar 25, 2020 | 18.48 | 18.56 | 18.03 | 18.34 | 17,851 | +0.25(+1.39%) |
Mar 24, 2020 | 17.68 | 19.44 | 17.68 | 18.09 | 48,159 | +0.36(+2.03%) |
Mar 23, 2020 | 17.71 | 18.19 | 17.71 | 17.73 | 15,728 | -0.64(-3.49%) |
Mar 20, 2020 | 18.22 | 18.50 | 18.12 | 18.37 | 24,012 | -0.37(-1.95%) |
Mar 19, 2020 | 18.98 | 19.02 | 18.66 | 18.74 | 16,729 | -0.24(-1.27%) |
Mar 18, 2020 | 19.03 | 19.12 | 18.94 | 18.98 | 12,630 | -0.26(-1.34%) |
Mar 17, 2020 | 19.20 | 19.38 | 19.10 | 19.24 | 6,425 | +0.01(+0.06%) |
Mar 16, 2020 | 19.51 | 19.53 | 18.99 | 19.23 | 11,433 | -0.23(-1.17%) |
Mar 13, 2020 | 19.40 | 19.57 | 19.24 | 19.45 | 279,048 | -0.00(-0.02%) |
Mar 12, 2020 | 19.19 | 19.63 | 19.14 | 19.46 | 83,650 | -0.56(-2.78%) |
Mar 11, 2020 | 20.15 | 20.15 | 19.97 | 20.01 | 9,516 | -0.20(-1.00%) |
Mar 10, 2020 | 20.31 | 20.31 | 20.21 | 20.22 | 1,783 | -0.13(-0.64%) |
Mar 09, 2020 | 20.42 | 20.42 | 20.29 | 20.35 | 10,271 | +0.09(+0.42%) |
Mar 06, 2020 | 20.24 | 20.31 | 20.16 | 20.26 | 4,166 | +0.01(+0.05%) |
Mar 05, 2020 | 20.21 | 20.26 | 20.21 | 20.25 | 3,418 | +0.05(+0.23%) |
Mar 04, 2020 | 20.24 | 20.24 | 20.20 | 20.20 | 2,803 | -0.07(-0.37%) |
Mar 03, 2020 | 20.33 | 20.34 | 20.28 | 20.28 | 5,580 | +0.05(+0.25%) |