Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 19.43 | 19.43 | 19.39 | 19.41 | 7,458 | +0.01(+0.06%) |
May 28, 2020 | 19.42 | 19.42 | 19.37 | 19.39 | 20,235 | -0.02(-0.09%) |
May 27, 2020 | 19.37 | 19.41 | 19.33 | 19.41 | 17,781 | +0.02(+0.09%) |
May 26, 2020 | 19.36 | 19.39 | 19.29 | 19.39 | 12,284 | +0.06(+0.31%) |
May 22, 2020 | 19.33 | 19.38 | 19.30 | 19.33 | 4,579 | +0.01(+0.05%) |
May 21, 2020 | 19.33 | 19.37 | 19.31 | 19.32 | 13,179 | +0.05(+0.28%) |
May 20, 2020 | 19.25 | 19.34 | 19.23 | 19.27 | 17,158 | +0.01(+0.03%) |
May 19, 2020 | 19.26 | 19.26 | 19.20 | 19.26 | 28,916 | +0.05(+0.24%) |
May 18, 2020 | 19.15 | 19.23 | 19.15 | 19.22 | 27,795 | -0.02(-0.12%) |
May 15, 2020 | 19.21 | 19.26 | 19.20 | 19.24 | 8,918 | -0.02(-0.10%) |
May 14, 2020 | 19.24 | 19.29 | 19.21 | 19.26 | 23,225 | -0.01(-0.04%) |
May 13, 2020 | 19.23 | 19.27 | 19.21 | 19.27 | 27,742 | +0.04(+0.19%) |
May 12, 2020 | 19.35 | 19.35 | 18.94 | 19.23 | 27,679 | -0.07(-0.39%) |
May 11, 2020 | 19.32 | 19.35 | 19.25 | 19.30 | 21,644 | +0.04(+0.19%) |
May 08, 2020 | 19.22 | 19.37 | 19.22 | 19.27 | 8,918 | -0.03(-0.17%) |
May 07, 2020 | 19.22 | 19.36 | 19.22 | 19.30 | 5,625 | +0.04(+0.19%) |
May 06, 2020 | 19.25 | 19.45 | 19.24 | 19.26 | 8,638 | -0.18(-0.94%) |
May 05, 2020 | 19.69 | 19.69 | 19.23 | 19.45 | 19,952 | +0.19(+0.97%) |
May 04, 2020 | 19.52 | 19.52 | 18.62 | 19.26 | 117,575 | -0.24(-1.21%) |
May 01, 2020 | 19.48 | 19.71 | 19.37 | 19.50 | 13,015 | +0.07(+0.34%) |
Apr 30, 2020 | 19.42 | 19.60 | 19.23 | 19.43 | 12,996 | +0.15(+0.80%) |
Apr 29, 2020 | 19.35 | 19.37 | 19.22 | 19.28 | 15,085 | +0.03(+0.15%) |
Apr 28, 2020 | 19.30 | 19.41 | 18.60 | 19.25 | 73,281 | -0.02(-0.12%) |
Apr 27, 2020 | 19.26 | 19.58 | 18.96 | 19.27 | 79,975 | +0.04(+0.18%) |
Apr 24, 2020 | 19.23 | 19.68 | 19.21 | 19.23 | 19,523 | -0.12(-0.63%) |
Apr 23, 2020 | 19.40 | 19.63 | 19.20 | 19.36 | 13,861 | -0.02(-0.11%) |
Apr 22, 2020 | 19.28 | 19.65 | 19.28 | 19.38 | 15,693 | -0.02(-0.11%) |
Apr 21, 2020 | 19.42 | 19.65 | 19.40 | 19.40 | 23,854 | -0.05(-0.26%) |
Apr 20, 2020 | 19.47 | 19.53 | 19.38 | 19.45 | 21,480 | -0.03(-0.16%) |
Apr 17, 2020 | 19.38 | 19.77 | 19.38 | 19.48 | 16,421 | +0.09(+0.45%) |
Apr 16, 2020 | 19.38 | 19.47 | 19.38 | 19.39 | 4,226 | -0.04(-0.19%) |
Apr 15, 2020 | 19.45 | 19.52 | 19.38 | 19.43 | 15,426 | -0.03(-0.17%) |
Apr 14, 2020 | 19.48 | 19.55 | 19.38 | 19.46 | 23,859 | +0.08(+0.43%) |
Apr 13, 2020 | 19.77 | 19.77 | 19.38 | 19.38 | 22,016 | -0.02(-0.11%) |
Apr 09, 2020 | 19.46 | 19.46 | 19.34 | 19.40 | 88,143 | +0.17(+0.88%) |
Apr 08, 2020 | 19.29 | 19.36 | 19.20 | 19.23 | 37,677 | -0.00(-0.02%) |
Apr 07, 2020 | 19.16 | 19.42 | 19.11 | 19.23 | 30,425 | +0.05(+0.25%) |
Apr 06, 2020 | 18.94 | 19.37 | 18.94 | 19.19 | 54,801 | +0.05(+0.24%) |
Apr 03, 2020 | 19.15 | 19.17 | 19.05 | 19.14 | 6,761 | +0.02(+0.11%) |
Apr 02, 2020 | 19.35 | 19.50 | 18.98 | 19.12 | 133,184 | -0.12(-0.62%) |
Apr 01, 2020 | 19.08 | 19.39 | 18.94 | 19.24 | 676,116 | +0.16(+0.85%) |
Mar 31, 2020 | 19.08 | 19.27 | 19.00 | 19.08 | 14,846 | -0.05(-0.25%) |
Mar 30, 2020 | 19.16 | 19.17 | 19.01 | 19.12 | 6,322 | -0.15(-0.78%) |
Mar 27, 2020 | 18.82 | 19.46 | 18.82 | 19.28 | 109,636 | +0.42(+2.22%) |
Mar 26, 2020 | 18.67 | 19.02 | 18.65 | 18.86 | 82,413 | +0.18(+0.98%) |
Mar 25, 2020 | 17.83 | 18.75 | 17.83 | 18.67 | 24,211 | +0.25(+1.34%) |
Mar 24, 2020 | 18.41 | 18.72 | 18.40 | 18.43 | 47,631 | -0.01(-0.06%) |
Mar 23, 2020 | 17.86 | 18.62 | 17.68 | 18.44 | 44,006 | +0.26(+1.42%) |
Mar 20, 2020 | 18.21 | 18.80 | 17.80 | 18.18 | 53,970 | -0.40(-2.13%) |
Mar 19, 2020 | 18.21 | 18.97 | 18.15 | 18.58 | 76,361 | +0.04(+0.20%) |
Mar 18, 2020 | 17.94 | 19.09 | 17.94 | 18.54 | 60,018 | -0.42(-2.20%) |
Mar 17, 2020 | 19.08 | 19.37 | 18.37 | 18.96 | 100,011 | -0.32(-1.66%) |
Mar 16, 2020 | 18.67 | 19.42 | 18.37 | 19.28 | 327,323 | +0.24(+1.28%) |
Mar 13, 2020 | 19.10 | 19.47 | 18.25 | 19.03 | 41,385 | -0.14(-0.74%) |
Mar 12, 2020 | 19.09 | 19.69 | 18.73 | 19.18 | 35,008 | -0.07(-0.38%) |
Mar 11, 2020 | 19.15 | 19.38 | 19.06 | 19.25 | 29,165 | -0.00(-0.01%) |
Mar 10, 2020 | 19.41 | 19.46 | 19.08 | 19.25 | 109,230 | -0.21(-1.08%) |
Mar 09, 2020 | 19.36 | 19.56 | 19.36 | 19.46 | 102,567 | -0.15(-0.76%) |
Mar 06, 2020 | 19.57 | 19.71 | 19.57 | 19.61 | 42,353 | -0.07(-0.38%) |
Mar 05, 2020 | 19.66 | 19.69 | 19.66 | 19.68 | 16,566 | +0.01(+0.04%) |
Mar 04, 2020 | 19.61 | 19.73 | 19.61 | 19.68 | 13,030 | +0.02(+0.08%) |
Mar 03, 2020 | 19.69 | 19.71 | 19.61 | 19.66 | 36,629 | -0.04(-0.18%) |