Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 20.93 | 20.99 | 20.86 | 20.92 | 25,600 | +0.05(+0.24%) |
May 28, 2020 | 20.82 | 20.92 | 20.79 | 20.87 | 49,316 | -0.03(-0.14%) |
May 27, 2020 | 20.82 | 20.91 | 20.82 | 20.90 | 25,313 | +0.05(+0.24%) |
May 26, 2020 | 20.74 | 20.86 | 20.74 | 20.85 | 30,694 | +0.00(+0.00%) |
May 22, 2020 | 20.78 | 20.85 | 20.78 | 20.85 | 18,000 | +0.15(+0.72%) |
May 21, 2020 | 20.80 | 20.80 | 20.69 | 20.70 | 31,840 | +0.00(+0.00%) |
May 20, 2020 | 20.63 | 20.71 | 20.60 | 20.70 | 38,210 | +0.11(+0.56%) |
May 19, 2020 | 20.59 | 20.59 | 20.55 | 20.59 | 30,108 | -0.00(-0.02%) |
May 18, 2020 | 20.54 | 20.59 | 20.54 | 20.59 | 32,533 | +0.03(+0.15%) |
May 15, 2020 | 20.50 | 20.56 | 20.46 | 20.56 | 21,100 | +0.14(+0.69%) |
May 14, 2020 | 20.42 | 20.51 | 20.42 | 20.42 | 35,511 | -0.04(-0.20%) |
May 13, 2020 | 20.33 | 20.47 | 20.33 | 20.46 | 31,256 | +0.08(+0.39%) |
May 12, 2020 | 20.43 | 20.44 | 20.35 | 20.38 | 10,875 | +0.08(+0.39%) |
May 11, 2020 | 20.27 | 20.40 | 20.20 | 20.30 | 53,381 | +0.07(+0.35%) |
May 08, 2020 | 20.19 | 20.34 | 20.15 | 20.23 | 27,200 | -0.03(-0.15%) |
May 07, 2020 | 20.19 | 20.26 | 20.11 | 20.26 | 46,626 | +0.14(+0.68%) |
May 06, 2020 | 20.02 | 20.22 | 20.02 | 20.12 | 27,858 | -0.06(-0.28%) |
May 05, 2020 | 20.21 | 20.21 | 20.00 | 20.18 | 137,527 | +0.25(+1.25%) |
May 04, 2020 | 19.98 | 20.06 | 19.90 | 19.93 | 176,360 | +0.00(+0.00%) |
May 01, 2020 | 19.94 | 19.94 | 19.83 | 19.93 | 34,000 | +0.13(+0.66%) |
Apr 30, 2020 | 19.80 | 19.85 | 19.66 | 19.80 | 38,780 | +0.10(+0.51%) |
Apr 29, 2020 | 19.85 | 19.93 | 19.70 | 19.70 | 23,295 | -0.17(-0.86%) |
Apr 28, 2020 | 20.00 | 20.24 | 19.85 | 19.87 | 73,368 | -0.25(-1.24%) |
Apr 27, 2020 | 19.92 | 20.12 | 19.92 | 20.12 | 34,351 | +0.08(+0.40%) |
Apr 24, 2020 | 20.12 | 20.12 | 20.00 | 20.04 | 53,100 | -0.17(-0.84%) |
Apr 23, 2020 | 20.18 | 20.30 | 20.10 | 20.21 | 196,531 | -0.15(-0.74%) |
Apr 22, 2020 | 20.36 | 20.36 | 20.18 | 20.36 | 92,214 | -0.04(-0.20%) |
Apr 21, 2020 | 20.53 | 20.54 | 20.14 | 20.40 | 22,504 | +0.15(+0.74%) |
Apr 20, 2020 | 20.51 | 20.51 | 20.18 | 20.25 | 60,357 | -0.15(-0.74%) |
Apr 17, 2020 | 20.57 | 20.57 | 20.40 | 20.40 | 73,300 | -0.04(-0.20%) |
Apr 16, 2020 | 20.22 | 20.48 | 20.22 | 20.44 | 35,911 | +0.00(+0.00%) |
Apr 15, 2020 | 20.54 | 20.56 | 20.42 | 20.44 | 75,571 | +0.02(+0.10%) |
Apr 14, 2020 | 20.39 | 20.53 | 20.34 | 20.42 | 126,789 | +0.03(+0.15%) |
Apr 13, 2020 | 20.23 | 20.40 | 20.23 | 20.39 | 48,736 | +0.01(+0.05%) |
Apr 09, 2020 | 20.27 | 20.51 | 20.10 | 20.38 | 291,500 | +0.12(+0.59%) |
Apr 08, 2020 | 20.25 | 20.27 | 19.83 | 20.26 | 137,775 | +0.52(+2.63%) |
Apr 07, 2020 | 20.23 | 20.23 | 19.74 | 19.74 | 35,890 | -0.33(-1.64%) |
Apr 06, 2020 | 20.15 | 20.15 | 19.80 | 20.07 | 60,832 | +0.30(+1.52%) |
Apr 03, 2020 | 19.11 | 19.93 | 19.11 | 19.77 | 208,000 | +0.53(+2.75%) |
Apr 02, 2020 | 19.07 | 19.40 | 19.07 | 19.24 | 66,898 | -0.08(-0.41%) |
Apr 01, 2020 | 20.45 | 20.45 | 19.29 | 19.32 | 112,421 | -1.11(-5.43%) |
Mar 31, 2020 | 20.81 | 20.81 | 20.41 | 20.43 | 178,303 | -0.04(-0.20%) |
Mar 30, 2020 | 20.36 | 20.87 | 20.36 | 20.47 | 142,119 | -0.31(-1.49%) |
Mar 27, 2020 | 20.82 | 20.98 | 18.20 | 20.78 | 231,400 | -0.23(-1.09%) |
Mar 26, 2020 | 20.31 | 21.10 | 20.31 | 21.01 | 240,101 | +0.95(+4.74%) |
Mar 25, 2020 | 18.74 | 20.15 | 18.74 | 20.06 | 194,449 | +1.43(+7.68%) |
Mar 24, 2020 | 16.91 | 18.66 | 16.91 | 18.63 | 240,161 | +1.82(+10.86%) |
Mar 23, 2020 | 16.65 | 17.01 | 16.53 | 16.80 | 143,776 | -0.23(-1.32%) |
Mar 20, 2020 | 16.64 | 17.44 | 16.64 | 17.03 | 115,500 | +0.28(+1.67%) |
Mar 19, 2020 | 18.28 | 18.58 | 16.63 | 16.75 | 155,366 | -1.54(-8.42%) |
Mar 18, 2020 | 18.87 | 19.09 | 18.25 | 18.29 | 149,671 | -0.59(-3.12%) |
Mar 17, 2020 | 19.06 | 19.38 | 18.88 | 18.88 | 72,933 | -0.17(-0.89%) |
Mar 16, 2020 | 19.18 | 19.45 | 19.00 | 19.05 | 284,843 | -0.53(-2.71%) |
Mar 13, 2020 | 20.00 | 20.00 | 19.56 | 19.58 | 113,100 | +0.27(+1.40%) |
Mar 12, 2020 | 20.00 | 20.00 | 19.27 | 19.31 | 348,645 | -1.62(-7.74%) |
Mar 11, 2020 | 21.60 | 21.60 | 20.81 | 20.93 | 237,984 | -0.67(-3.10%) |
Mar 10, 2020 | 21.90 | 21.91 | 21.60 | 21.60 | 110,179 | -0.32(-1.46%) |
Mar 09, 2020 | 21.84 | 22.02 | 21.84 | 21.92 | 214,201 | +0.06(+0.27%) |
Mar 06, 2020 | 21.80 | 21.88 | 21.77 | 21.86 | 48,800 | +0.08(+0.37%) |
Mar 05, 2020 | 21.89 | 21.89 | 21.78 | 21.78 | 51,244 | +0.00(+0.00%) |
Mar 04, 2020 | 21.74 | 21.80 | 21.74 | 21.78 | 37,421 | +0.03(+0.14%) |
Mar 03, 2020 | 21.91 | 21.91 | 21.74 | 21.75 | 222,917 | -0.11(-0.50%) |