Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 20.84 | 21.04 | 20.79 | 20.99 | 137,515 | +0.19(+0.94%) |
May 28, 2020 | 20.81 | 20.89 | 20.71 | 20.80 | 136,373 | +0.07(+0.34%) |
May 27, 2020 | 20.81 | 20.81 | 20.50 | 20.73 | 161,401 | +0.07(+0.34%) |
May 26, 2020 | 20.55 | 20.76 | 20.52 | 20.66 | 151,649 | +0.19(+0.95%) |
May 22, 2020 | 20.46 | 20.52 | 20.38 | 20.46 | 73,047 | +0.09(+0.43%) |
May 21, 2020 | 20.37 | 20.37 | 20.22 | 20.37 | 117,579 | +0.15(+0.74%) |
May 20, 2020 | 20.14 | 20.34 | 20.09 | 20.22 | 88,396 | +0.20(+1.02%) |
May 19, 2020 | 19.96 | 20.13 | 19.96 | 20.02 | 68,686 | +0.06(+0.31%) |
May 18, 2020 | 20.10 | 20.12 | 19.88 | 19.96 | 68,362 | +0.03(+0.13%) |
May 15, 2020 | 19.95 | 19.99 | 19.90 | 19.93 | 44,144 | +0.02(+0.09%) |
May 14, 2020 | 19.79 | 20.01 | 19.66 | 19.91 | 117,573 | +0.15(+0.77%) |
May 13, 2020 | 20.01 | 20.03 | 19.75 | 19.76 | 87,990 | -0.18(-0.89%) |
May 12, 2020 | 19.96 | 20.07 | 19.83 | 19.93 | 106,882 | +0.13(+0.67%) |
May 11, 2020 | 19.89 | 19.95 | 19.74 | 19.80 | 106,087 | -0.07(-0.36%) |
May 08, 2020 | 19.92 | 20.00 | 19.78 | 19.87 | 58,873 | +0.07(+0.36%) |
May 07, 2020 | 19.69 | 19.83 | 19.67 | 19.80 | 62,957 | +0.08(+0.40%) |
May 06, 2020 | 19.72 | 19.86 | 19.65 | 19.72 | 90,656 | -0.12(-0.62%) |
May 05, 2020 | 19.61 | 19.85 | 19.61 | 19.85 | 101,668 | +0.26(+1.31%) |
May 04, 2020 | 19.56 | 19.65 | 19.50 | 19.59 | 111,440 | +0.03(+0.14%) |
May 01, 2020 | 19.52 | 19.69 | 19.52 | 19.56 | 158,505 | -0.05(-0.27%) |
Apr 30, 2020 | 19.56 | 19.68 | 19.48 | 19.62 | 121,146 | +0.03(+0.14%) |
Apr 29, 2020 | 19.57 | 19.83 | 19.57 | 19.59 | 136,005 | -0.02(-0.09%) |
Apr 28, 2020 | 19.78 | 19.79 | 19.48 | 19.61 | 217,604 | +0.03(+0.14%) |
Apr 27, 2020 | 19.57 | 19.66 | 19.48 | 19.58 | 205,385 | -0.22(-1.12%) |
Apr 24, 2020 | 19.97 | 19.97 | 19.63 | 19.80 | 164,279 | -0.11(-0.53%) |
Apr 23, 2020 | 20.16 | 20.16 | 19.87 | 19.91 | 158,918 | -0.11(-0.53%) |
Apr 22, 2020 | 20.01 | 20.27 | 19.95 | 20.01 | 110,034 | +0.00(+0.00%) |
Apr 21, 2020 | 20.23 | 20.33 | 19.94 | 20.01 | 131,351 | -0.22(-1.09%) |
Apr 20, 2020 | 20.31 | 20.40 | 20.16 | 20.24 | 100,806 | -0.05(-0.26%) |
Apr 17, 2020 | 20.57 | 20.61 | 20.25 | 20.29 | 146,164 | -0.11(-0.56%) |
Apr 16, 2020 | 20.22 | 20.46 | 20.20 | 20.40 | 115,602 | +0.05(+0.26%) |
Apr 15, 2020 | 20.22 | 20.44 | 20.12 | 20.35 | 195,054 | +0.10(+0.48%) |
Apr 14, 2020 | 20.26 | 20.26 | 20.09 | 20.25 | 437,745 | +0.06(+0.27%) |
Apr 13, 2020 | 20.37 | 20.38 | 19.60 | 20.20 | 209,776 | -0.34(-1.67%) |
Apr 09, 2020 | 19.90 | 20.70 | 19.90 | 20.54 | 293,921 | +0.84(+4.25%) |
Apr 08, 2020 | 19.57 | 20.07 | 19.57 | 19.70 | 302,443 | +0.04(+0.22%) |
Apr 07, 2020 | 19.93 | 20.00 | 19.47 | 19.66 | 203,614 | +0.02(+0.09%) |
Apr 06, 2020 | 20.02 | 20.02 | 19.33 | 19.64 | 194,171 | +0.31(+1.59%) |
Apr 03, 2020 | 19.55 | 20.16 | 19.33 | 19.33 | 218,539 | -0.41(-2.10%) |
Apr 02, 2020 | 19.60 | 19.81 | 19.38 | 19.75 | 237,917 | +0.04(+0.22%) |
Apr 01, 2020 | 19.91 | 19.91 | 19.53 | 19.70 | 339,655 | -0.27(-1.37%) |
Mar 31, 2020 | 20.12 | 20.43 | 19.92 | 19.98 | 201,676 | -0.19(-0.96%) |
Mar 30, 2020 | 19.56 | 20.70 | 19.56 | 20.17 | 419,792 | +0.69(+3.53%) |
Mar 27, 2020 | 19.38 | 19.61 | 19.19 | 19.48 | 389,171 | -0.10(-0.49%) |
Mar 26, 2020 | 19.26 | 19.78 | 19.22 | 19.58 | 442,207 | +0.33(+1.74%) |
Mar 25, 2020 | 17.97 | 19.67 | 17.89 | 19.25 | 421,266 | +1.36(+7.58%) |
Mar 24, 2020 | 17.58 | 18.11 | 17.53 | 17.89 | 384,663 | +0.54(+3.10%) |
Mar 23, 2020 | 17.62 | 17.62 | 16.89 | 17.35 | 599,967 | -0.62(-3.43%) |
Mar 20, 2020 | 17.83 | 18.73 | 17.00 | 17.97 | 1,104,164 | +0.47(+2.67%) |
Mar 19, 2020 | 17.31 | 17.96 | 16.89 | 17.50 | 991,532 | +0.08(+0.46%) |
Mar 18, 2020 | 19.45 | 19.47 | 16.40 | 17.42 | 675,317 | -2.33(-11.78%) |
Mar 17, 2020 | 19.88 | 20.06 | 19.64 | 19.75 | 343,545 | +0.04(+0.18%) |
Mar 16, 2020 | 19.82 | 20.04 | 19.55 | 19.71 | 387,837 | -0.76(-3.70%) |
Mar 13, 2020 | 20.15 | 20.62 | 19.83 | 20.47 | 442,074 | +0.54(+2.71%) |
Mar 12, 2020 | 20.47 | 20.64 | 17.80 | 19.93 | 831,010 | -1.14(-5.42%) |
Mar 11, 2020 | 21.49 | 21.49 | 21.06 | 21.07 | 379,140 | -0.45(-2.08%) |
Mar 10, 2020 | 21.78 | 21.80 | 21.44 | 21.52 | 212,144 | -0.28(-1.29%) |
Mar 09, 2020 | 21.86 | 21.89 | 21.48 | 21.80 | 263,130 | -0.16(-0.72%) |
Mar 06, 2020 | 21.96 | 22.05 | 21.92 | 21.96 | 297,464 | +0.00(+0.00%) |
Mar 05, 2020 | 21.55 | 21.97 | 21.55 | 21.96 | 903,651 | +0.24(+1.09%) |
Mar 04, 2020 | 21.61 | 21.79 | 21.59 | 21.72 | 470,033 | +0.09(+0.41%) |
Mar 03, 2020 | 21.58 | 21.67 | 21.50 | 21.64 | 376,215 | +0.11(+0.49%) |