Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 19.88 | 19.92 | 19.84 | 19.91 | 19,393 | +0.10(+0.49%) |
May 28, 2020 | 19.80 | 19.90 | 19.76 | 19.81 | 12,725 | +0.01(+0.06%) |
May 27, 2020 | 19.73 | 19.85 | 19.73 | 19.80 | 20,575 | +0.02(+0.12%) |
May 26, 2020 | 19.80 | 19.82 | 19.71 | 19.78 | 14,528 | +0.03(+0.16%) |
May 22, 2020 | 19.66 | 19.77 | 19.66 | 19.75 | 5,186 | +0.02(+0.11%) |
May 21, 2020 | 19.72 | 19.78 | 19.64 | 19.72 | 14,536 | +0.10(+0.50%) |
May 20, 2020 | 19.49 | 19.64 | 19.48 | 19.63 | 25,568 | +0.09(+0.44%) |
May 19, 2020 | 19.41 | 19.55 | 19.41 | 19.54 | 8,456 | +0.10(+0.49%) |
May 18, 2020 | 19.51 | 19.51 | 19.37 | 19.44 | 21,253 | +0.11(+0.58%) |
May 15, 2020 | 19.42 | 19.42 | 19.31 | 19.33 | 10,849 | -0.04(-0.18%) |
May 14, 2020 | 19.25 | 19.37 | 19.22 | 19.37 | 11,778 | +0.04(+0.18%) |
May 13, 2020 | 19.20 | 19.36 | 19.20 | 19.33 | 14,299 | +0.07(+0.34%) |
May 12, 2020 | 19.17 | 19.32 | 19.17 | 19.27 | 9,117 | +0.07(+0.37%) |
May 11, 2020 | 19.15 | 19.24 | 19.15 | 19.20 | 56,609 | -0.06(-0.30%) |
May 08, 2020 | 19.20 | 19.29 | 19.20 | 19.25 | 17,065 | -0.03(-0.14%) |
May 07, 2020 | 19.17 | 19.30 | 19.15 | 19.28 | 13,189 | +0.11(+0.58%) |
May 06, 2020 | 19.24 | 19.26 | 19.11 | 19.17 | 6,850 | -0.17(-0.89%) |
May 05, 2020 | 19.36 | 19.40 | 19.34 | 19.34 | 11,785 | +0.00(+0.00%) |
May 04, 2020 | 19.37 | 19.38 | 19.32 | 19.34 | 11,979 | +0.04(+0.18%) |
May 01, 2020 | 19.38 | 19.38 | 19.24 | 19.31 | 26,333 | -0.08(-0.39%) |
Apr 30, 2020 | 19.41 | 19.42 | 19.31 | 19.38 | 10,130 | +0.06(+0.30%) |
Apr 29, 2020 | 19.25 | 19.38 | 19.24 | 19.32 | 3,936 | +0.04(+0.18%) |
Apr 28, 2020 | 19.32 | 19.35 | 19.26 | 19.29 | 21,480 | +0.02(+0.12%) |
Apr 27, 2020 | 19.35 | 19.35 | 19.23 | 19.27 | 9,777 | -0.08(-0.39%) |
Apr 24, 2020 | 19.21 | 19.35 | 19.19 | 19.34 | 18,648 | +0.04(+0.23%) |
Apr 23, 2020 | 19.32 | 19.35 | 19.20 | 19.30 | 22,262 | +0.11(+0.55%) |
Apr 22, 2020 | 19.29 | 19.29 | 19.15 | 19.19 | 13,376 | +0.04(+0.19%) |
Apr 21, 2020 | 19.23 | 19.24 | 19.09 | 19.16 | 19,111 | -0.06(-0.33%) |
Apr 20, 2020 | 19.29 | 19.30 | 19.16 | 19.22 | 23,516 | -0.04(-0.19%) |
Apr 17, 2020 | 19.39 | 19.39 | 19.19 | 19.26 | 22,544 | -0.03(-0.16%) |
Apr 16, 2020 | 19.18 | 19.33 | 19.18 | 19.29 | 11,290 | +0.01(+0.05%) |
Apr 15, 2020 | 19.08 | 19.33 | 19.05 | 19.28 | 29,371 | +0.04(+0.20%) |
Apr 14, 2020 | 19.24 | 19.33 | 19.07 | 19.24 | 149,089 | -0.00(-0.02%) |
Apr 13, 2020 | 19.11 | 19.26 | 19.07 | 19.24 | 16,477 | +0.12(+0.65%) |
Apr 09, 2020 | 18.85 | 19.17 | 18.82 | 19.12 | 227,820 | +0.62(+3.35%) |
Apr 08, 2020 | 18.38 | 18.55 | 18.34 | 18.50 | 40,452 | +0.19(+1.02%) |
Apr 07, 2020 | 18.34 | 18.40 | 18.27 | 18.31 | 11,940 | +0.09(+0.51%) |
Apr 06, 2020 | 18.10 | 18.23 | 18.10 | 18.22 | 19,147 | +0.23(+1.28%) |
Apr 03, 2020 | 18.08 | 18.08 | 17.92 | 17.99 | 26,849 | -0.11(-0.61%) |
Apr 02, 2020 | 18.11 | 18.25 | 18.05 | 18.10 | 9,835 | +0.10(+0.56%) |
Apr 01, 2020 | 18.11 | 18.11 | 18.00 | 18.00 | 17,898 | -0.23(-1.29%) |
Mar 31, 2020 | 18.10 | 18.33 | 18.10 | 18.23 | 57,122 | +0.12(+0.66%) |
Mar 30, 2020 | 18.03 | 18.24 | 18.01 | 18.11 | 38,075 | +0.18(+0.98%) |
Mar 27, 2020 | 17.98 | 17.98 | 17.76 | 17.94 | 31,040 | -0.07(-0.39%) |
Mar 26, 2020 | 17.76 | 18.02 | 17.76 | 18.01 | 108,468 | +0.00(+0.00%) |
Mar 25, 2020 | 17.65 | 18.08 | 17.59 | 18.01 | 25,623 | +0.53(+3.03%) |
Mar 24, 2020 | 17.49 | 17.66 | 17.33 | 17.48 | 29,571 | +0.09(+0.54%) |
Mar 23, 2020 | 17.06 | 17.39 | 17.03 | 17.38 | 83,170 | +0.95(+5.79%) |
Mar 20, 2020 | 16.95 | 16.95 | 16.39 | 16.43 | 28,289 | -0.22(-1.30%) |
Mar 19, 2020 | 17.00 | 17.06 | 16.60 | 16.65 | 45,014 | -0.52(-3.00%) |
Mar 18, 2020 | 17.47 | 17.73 | 17.00 | 17.16 | 19,083 | -0.79(-4.42%) |
Mar 17, 2020 | 18.33 | 18.37 | 17.69 | 17.96 | 65,827 | -0.57(-3.08%) |
Mar 16, 2020 | 17.15 | 18.64 | 17.15 | 18.53 | 43,268 | -0.21(-1.13%) |
Mar 13, 2020 | 18.41 | 18.78 | 18.25 | 18.74 | 40,787 | +0.44(+2.38%) |
Mar 12, 2020 | 18.63 | 18.97 | 18.28 | 18.30 | 29,069 | -0.66(-3.48%) |
Mar 11, 2020 | 19.49 | 19.49 | 18.91 | 18.96 | 49,552 | -0.53(-2.74%) |
Mar 10, 2020 | 19.71 | 19.73 | 19.47 | 19.50 | 27,130 | -0.29(-1.49%) |
Mar 09, 2020 | 19.82 | 19.99 | 19.59 | 19.79 | 19,406 | -0.33(-1.65%) |
Mar 06, 2020 | 20.14 | 20.20 | 20.08 | 20.12 | 61,805 | +0.01(+0.07%) |
Mar 05, 2020 | 20.17 | 20.20 | 20.10 | 20.11 | 28,724 | -0.03(-0.17%) |
Mar 04, 2020 | 20.17 | 20.21 | 20.14 | 20.14 | 26,761 | +0.05(+0.24%) |
Mar 03, 2020 | 19.89 | 20.17 | 19.89 | 20.09 | 152,552 | +0.19(+0.95%) |