Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 22.09 | 22.09 | 22.03 | 22.07 | 60,301 | +0.04(+0.17%) |
May 28, 2020 | 22.03 | 22.06 | 21.99 | 22.03 | 72,554 | +0.00(+0.00%) |
May 27, 2020 | 21.99 | 22.04 | 21.98 | 22.03 | 88,062 | +0.04(+0.18%) |
May 26, 2020 | 21.96 | 22.03 | 21.96 | 21.99 | 68,382 | +0.03(+0.14%) |
May 22, 2020 | 21.95 | 22.03 | 21.92 | 21.96 | 355,172 | -0.01(-0.04%) |
May 21, 2020 | 21.98 | 22.04 | 21.95 | 21.97 | 59,738 | -0.01(-0.04%) |
May 20, 2020 | 21.95 | 22.00 | 21.91 | 21.98 | 73,524 | +0.02(+0.08%) |
May 19, 2020 | 21.95 | 21.96 | 21.93 | 21.96 | 54,706 | -0.02(-0.08%) |
May 18, 2020 | 21.95 | 22.01 | 21.93 | 21.98 | 38,668 | +0.01(+0.04%) |
May 15, 2020 | 21.90 | 22.03 | 21.89 | 21.97 | 118,240 | +0.05(+0.24%) |
May 14, 2020 | 21.87 | 21.92 | 21.87 | 21.92 | 54,214 | +0.02(+0.08%) |
May 13, 2020 | 21.87 | 21.90 | 21.87 | 21.90 | 28,196 | +0.00(+0.00%) |
May 12, 2020 | 21.88 | 21.91 | 21.86 | 21.90 | 76,692 | +0.03(+0.12%) |
May 11, 2020 | 21.85 | 21.88 | 21.84 | 21.87 | 47,405 | +0.00(+0.00%) |
May 08, 2020 | 21.86 | 21.91 | 21.86 | 21.87 | 43,088 | +0.02(+0.08%) |
May 07, 2020 | 21.85 | 21.90 | 21.83 | 21.86 | 58,527 | +0.04(+0.16%) |
May 06, 2020 | 21.81 | 21.89 | 21.81 | 21.82 | 63,847 | +0.00(+0.00%) |
May 05, 2020 | 21.82 | 21.90 | 21.74 | 21.82 | 351,908 | -0.08(-0.37%) |
May 04, 2020 | 21.80 | 21.90 | 21.80 | 21.90 | 37,895 | +0.07(+0.33%) |
May 01, 2020 | 21.82 | 21.86 | 21.74 | 21.83 | 112,390 | +0.05(+0.21%) |
Apr 30, 2020 | 21.78 | 21.89 | 21.75 | 21.78 | 61,599 | -0.02(-0.08%) |
Apr 29, 2020 | 21.78 | 21.92 | 21.77 | 21.80 | 62,346 | +0.01(+0.04%) |
Apr 28, 2020 | 21.87 | 21.88 | 21.77 | 21.79 | 48,034 | -0.06(-0.28%) |
Apr 27, 2020 | 21.87 | 21.87 | 21.72 | 21.86 | 74,992 | +0.03(+0.12%) |
Apr 24, 2020 | 21.78 | 21.83 | 21.70 | 21.83 | 30,540 | +0.06(+0.29%) |
Apr 23, 2020 | 21.75 | 21.83 | 21.66 | 21.77 | 103,901 | -0.05(-0.24%) |
Apr 22, 2020 | 21.77 | 21.82 | 21.65 | 21.82 | 95,776 | +0.09(+0.41%) |
Apr 21, 2020 | 21.79 | 21.79 | 21.67 | 21.73 | 92,323 | +0.03(+0.12%) |
Apr 20, 2020 | 21.74 | 21.77 | 21.64 | 21.70 | 237,813 | +0.01(+0.04%) |
Apr 17, 2020 | 21.75 | 21.76 | 21.68 | 21.70 | 359,950 | +0.03(+0.12%) |
Apr 16, 2020 | 21.68 | 21.76 | 21.67 | 21.67 | 85,140 | +0.01(+0.04%) |
Apr 15, 2020 | 21.73 | 21.76 | 21.59 | 21.66 | 66,358 | -0.06(-0.29%) |
Apr 14, 2020 | 21.74 | 21.74 | 21.62 | 21.72 | 96,546 | +0.04(+0.16%) |
Apr 13, 2020 | 21.61 | 21.74 | 21.46 | 21.69 | 178,952 | +0.01(+0.04%) |
Apr 09, 2020 | 21.46 | 21.68 | 21.46 | 21.68 | 69,984 | +0.24(+1.12%) |
Apr 08, 2020 | 21.38 | 21.56 | 21.37 | 21.44 | 80,000 | +0.04(+0.17%) |
Apr 07, 2020 | 21.44 | 21.44 | 21.23 | 21.40 | 138,215 | +0.12(+0.58%) |
Apr 06, 2020 | 21.22 | 21.43 | 21.19 | 21.28 | 91,627 | +0.16(+0.76%) |
Apr 03, 2020 | 21.14 | 21.26 | 21.08 | 21.12 | 230,913 | -0.03(-0.13%) |
Apr 02, 2020 | 21.23 | 21.28 | 21.14 | 21.15 | 72,851 | -0.08(-0.38%) |
Apr 01, 2020 | 20.93 | 21.23 | 20.93 | 21.23 | 114,202 | +0.31(+1.49%) |
Mar 31, 2020 | 20.71 | 20.98 | 20.71 | 20.91 | 70,230 | +0.30(+1.46%) |
Mar 30, 2020 | 20.38 | 20.67 | 20.38 | 20.61 | 238,790 | +0.21(+1.04%) |
Mar 27, 2020 | 20.27 | 20.53 | 20.27 | 20.40 | 244,291 | +0.04(+0.17%) |
Mar 26, 2020 | 20.79 | 20.79 | 20.28 | 20.36 | 292,216 | -0.09(-0.43%) |
Mar 25, 2020 | 20.21 | 20.55 | 19.23 | 20.45 | 178,632 | +0.23(+1.14%) |
Mar 24, 2020 | 20.01 | 20.51 | 20.01 | 20.22 | 145,725 | +0.23(+1.15%) |
Mar 23, 2020 | 19.23 | 20.10 | 19.14 | 19.99 | 253,972 | +0.83(+4.34%) |
Mar 20, 2020 | 19.02 | 19.45 | 18.97 | 19.16 | 534,212 | -0.01(-0.05%) |
Mar 19, 2020 | 18.66 | 19.56 | 17.19 | 19.17 | 2,136,298 | +0.69(+3.74%) |
Mar 18, 2020 | 19.88 | 20.27 | 18.41 | 18.48 | 524,886 | -1.75(-8.67%) |
Mar 17, 2020 | 19.81 | 20.69 | 19.61 | 20.23 | 786,072 | +0.05(+0.26%) |
Mar 16, 2020 | 20.96 | 20.96 | 19.92 | 20.18 | 589,231 | -1.05(-4.96%) |
Mar 13, 2020 | 20.61 | 21.23 | 20.39 | 21.23 | 347,294 | +0.87(+4.26%) |
Mar 12, 2020 | 21.78 | 21.78 | 20.16 | 20.36 | 1,356,680 | -1.51(-6.92%) |
Mar 11, 2020 | 21.90 | 21.99 | 21.83 | 21.88 | 282,049 | -0.08(-0.36%) |
Mar 10, 2020 | 21.91 | 21.99 | 21.91 | 21.96 | 337,926 | +0.27(+1.22%) |
Mar 09, 2020 | 22.27 | 22.27 | 21.69 | 21.69 | 394,372 | -0.59(-2.66%) |
Mar 06, 2020 | 22.35 | 22.36 | 22.29 | 22.29 | 359,266 | -0.09(-0.40%) |
Mar 05, 2020 | 22.34 | 22.37 | 22.34 | 22.37 | 112,059 | +0.00(+0.00%) |
Mar 04, 2020 | 22.37 | 22.37 | 22.36 | 22.37 | 148,416 | +0.02(+0.08%) |
Mar 03, 2020 | 22.36 | 22.37 | 22.35 | 22.36 | 117,492 | +0.00(+0.00%) |