Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 21.98 | 21.98 | 21.91 | 21.96 | 60,608 | +0.04(+0.17%) |
May 28, 2020 | 21.92 | 21.95 | 21.88 | 21.92 | 72,923 | +0.00(+0.00%) |
May 27, 2020 | 21.88 | 21.93 | 21.87 | 21.92 | 88,510 | +0.04(+0.18%) |
May 26, 2020 | 21.85 | 21.92 | 21.85 | 21.88 | 68,730 | +0.03(+0.14%) |
May 22, 2020 | 21.84 | 21.91 | 21.81 | 21.85 | 356,979 | -0.01(-0.04%) |
May 21, 2020 | 21.87 | 21.93 | 21.84 | 21.86 | 60,041 | -0.01(-0.04%) |
May 20, 2020 | 21.84 | 21.89 | 21.80 | 21.87 | 73,898 | +0.02(+0.08%) |
May 19, 2020 | 21.84 | 21.85 | 21.82 | 21.85 | 54,985 | -0.02(-0.08%) |
May 18, 2020 | 21.84 | 21.90 | 21.82 | 21.87 | 38,865 | +0.01(+0.04%) |
May 15, 2020 | 21.79 | 21.91 | 21.78 | 21.86 | 118,842 | +0.05(+0.24%) |
May 14, 2020 | 21.76 | 21.81 | 21.76 | 21.81 | 54,489 | +0.02(+0.08%) |
May 13, 2020 | 21.76 | 21.79 | 21.76 | 21.79 | 28,340 | +0.00(+0.00%) |
May 12, 2020 | 21.77 | 21.80 | 21.75 | 21.79 | 77,082 | +0.03(+0.12%) |
May 11, 2020 | 21.74 | 21.77 | 21.73 | 21.76 | 47,646 | +0.00(+0.00%) |
May 08, 2020 | 21.75 | 21.80 | 21.75 | 21.76 | 43,307 | +0.02(+0.08%) |
May 07, 2020 | 21.74 | 21.79 | 21.72 | 21.75 | 58,825 | +0.04(+0.16%) |
May 06, 2020 | 21.70 | 21.78 | 21.70 | 21.71 | 64,172 | +0.00(+0.00%) |
May 05, 2020 | 21.71 | 21.79 | 21.63 | 21.71 | 353,698 | -0.08(-0.37%) |
May 04, 2020 | 21.68 | 21.79 | 21.68 | 21.79 | 38,088 | +0.07(+0.33%) |
May 01, 2020 | 21.71 | 21.75 | 21.63 | 21.72 | 112,962 | +0.05(+0.21%) |
Apr 30, 2020 | 21.67 | 21.78 | 21.64 | 21.67 | 61,912 | -0.02(-0.08%) |
Apr 29, 2020 | 21.67 | 21.81 | 21.66 | 21.69 | 62,663 | +0.01(+0.04%) |
Apr 28, 2020 | 21.76 | 21.77 | 21.66 | 21.68 | 48,278 | -0.06(-0.28%) |
Apr 27, 2020 | 21.76 | 21.76 | 21.61 | 21.74 | 75,373 | +0.03(+0.12%) |
Apr 24, 2020 | 21.67 | 21.72 | 21.59 | 21.72 | 30,695 | +0.06(+0.29%) |
Apr 23, 2020 | 21.64 | 21.72 | 21.55 | 21.66 | 104,429 | -0.05(-0.24%) |
Apr 22, 2020 | 21.66 | 21.71 | 21.54 | 21.71 | 96,264 | +0.09(+0.41%) |
Apr 21, 2020 | 21.68 | 21.68 | 21.56 | 21.62 | 92,793 | +0.03(+0.12%) |
Apr 20, 2020 | 21.63 | 21.66 | 21.53 | 21.59 | 239,022 | +0.01(+0.04%) |
Apr 17, 2020 | 21.64 | 21.65 | 21.57 | 21.59 | 361,781 | +0.03(+0.12%) |
Apr 16, 2020 | 21.57 | 21.65 | 21.56 | 21.56 | 85,573 | +0.01(+0.04%) |
Apr 15, 2020 | 21.62 | 21.65 | 21.48 | 21.55 | 66,696 | -0.06(-0.29%) |
Apr 14, 2020 | 21.63 | 21.63 | 21.51 | 21.61 | 97,037 | +0.04(+0.16%) |
Apr 13, 2020 | 21.50 | 21.63 | 21.35 | 21.58 | 179,862 | +0.01(+0.04%) |
Apr 09, 2020 | 21.35 | 21.57 | 21.35 | 21.57 | 70,340 | +0.24(+1.12%) |
Apr 08, 2020 | 21.27 | 21.45 | 21.26 | 21.33 | 80,407 | +0.04(+0.17%) |
Apr 07, 2020 | 21.33 | 21.33 | 21.13 | 21.29 | 138,918 | +0.12(+0.58%) |
Apr 06, 2020 | 21.11 | 21.32 | 21.08 | 21.17 | 92,093 | +0.16(+0.76%) |
Apr 03, 2020 | 21.03 | 21.15 | 20.98 | 21.01 | 232,088 | -0.03(-0.13%) |
Apr 02, 2020 | 21.13 | 21.18 | 21.03 | 21.04 | 73,221 | -0.08(-0.38%) |
Apr 01, 2020 | 20.83 | 21.13 | 20.83 | 21.12 | 114,783 | +0.31(+1.49%) |
Mar 31, 2020 | 20.61 | 20.87 | 20.61 | 20.81 | 70,587 | +0.30(+1.46%) |
Mar 30, 2020 | 20.28 | 20.57 | 20.28 | 20.51 | 240,005 | +0.21(+1.04%) |
Mar 27, 2020 | 20.16 | 20.43 | 20.16 | 20.30 | 245,534 | +0.04(+0.17%) |
Mar 26, 2020 | 20.68 | 20.68 | 20.18 | 20.26 | 293,702 | -0.09(-0.43%) |
Mar 25, 2020 | 20.10 | 20.44 | 19.13 | 20.35 | 179,541 | +0.23(+1.14%) |
Mar 24, 2020 | 19.91 | 20.40 | 19.91 | 20.12 | 146,467 | +0.23(+1.15%) |
Mar 23, 2020 | 19.13 | 20.00 | 19.05 | 19.89 | 255,263 | +0.83(+4.34%) |
Mar 20, 2020 | 18.92 | 19.35 | 18.88 | 19.06 | 536,929 | -0.01(-0.05%) |
Mar 19, 2020 | 18.57 | 19.46 | 17.11 | 19.07 | 2,147,164 | +0.69(+3.74%) |
Mar 18, 2020 | 19.78 | 20.17 | 18.32 | 18.39 | 527,556 | -1.74(-8.67%) |
Mar 17, 2020 | 19.71 | 20.59 | 19.51 | 20.13 | 790,070 | +0.05(+0.26%) |
Mar 16, 2020 | 20.85 | 20.85 | 19.82 | 20.08 | 592,228 | -1.05(-4.96%) |
Mar 13, 2020 | 20.51 | 21.12 | 20.29 | 21.12 | 349,060 | +0.86(+4.26%) |
Mar 12, 2020 | 21.67 | 21.67 | 20.06 | 20.26 | 1,363,581 | -1.51(-6.92%) |
Mar 11, 2020 | 21.79 | 21.88 | 21.72 | 21.77 | 283,483 | -0.08(-0.36%) |
Mar 10, 2020 | 21.80 | 21.88 | 21.80 | 21.85 | 339,645 | +0.26(+1.22%) |
Mar 09, 2020 | 22.16 | 22.16 | 21.58 | 21.58 | 396,378 | -0.59(-2.66%) |
Mar 06, 2020 | 22.23 | 22.24 | 22.17 | 22.17 | 361,093 | -0.09(-0.40%) |
Mar 05, 2020 | 22.23 | 22.26 | 22.23 | 22.26 | 112,629 | +0.00(+0.00%) |
Mar 04, 2020 | 22.26 | 22.26 | 22.24 | 22.26 | 149,171 | +0.02(+0.08%) |
Mar 03, 2020 | 22.24 | 22.26 | 22.23 | 22.24 | 118,090 | +0.00(+0.00%) |