Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 20.79 | 21.00 | 20.74 | 20.94 | 137,824 | +0.19(+0.94%) |
May 28, 2020 | 20.76 | 20.85 | 20.66 | 20.75 | 136,680 | +0.07(+0.34%) |
May 27, 2020 | 20.77 | 20.77 | 20.46 | 20.68 | 161,764 | +0.07(+0.34%) |
May 26, 2020 | 20.50 | 20.71 | 20.48 | 20.61 | 151,990 | +0.19(+0.95%) |
May 22, 2020 | 20.41 | 20.48 | 20.33 | 20.41 | 73,211 | +0.09(+0.43%) |
May 21, 2020 | 20.33 | 20.33 | 20.17 | 20.33 | 117,844 | +0.15(+0.74%) |
May 20, 2020 | 20.10 | 20.30 | 20.04 | 20.18 | 88,595 | +0.20(+1.02%) |
May 19, 2020 | 19.92 | 20.09 | 19.92 | 19.97 | 68,840 | +0.06(+0.31%) |
May 18, 2020 | 20.05 | 20.08 | 19.84 | 19.91 | 68,515 | +0.03(+0.13%) |
May 15, 2020 | 19.90 | 19.94 | 19.85 | 19.88 | 44,243 | +0.02(+0.09%) |
May 14, 2020 | 19.74 | 19.96 | 19.62 | 19.87 | 117,837 | +0.15(+0.77%) |
May 13, 2020 | 19.97 | 19.99 | 19.71 | 19.71 | 88,188 | -0.18(-0.89%) |
May 12, 2020 | 19.92 | 20.02 | 19.78 | 19.89 | 107,122 | +0.13(+0.67%) |
May 11, 2020 | 19.85 | 19.90 | 19.70 | 19.76 | 106,326 | -0.07(-0.36%) |
May 08, 2020 | 19.87 | 19.95 | 19.74 | 19.83 | 59,005 | +0.07(+0.36%) |
May 07, 2020 | 19.64 | 19.78 | 19.63 | 19.76 | 63,098 | +0.08(+0.40%) |
May 06, 2020 | 19.68 | 19.82 | 19.61 | 19.68 | 90,859 | -0.12(-0.62%) |
May 05, 2020 | 19.56 | 19.80 | 19.56 | 19.80 | 101,897 | +0.26(+1.31%) |
May 04, 2020 | 19.52 | 19.61 | 19.46 | 19.55 | 111,691 | +0.03(+0.14%) |
May 01, 2020 | 19.48 | 19.64 | 19.48 | 19.52 | 158,861 | -0.05(-0.27%) |
Apr 30, 2020 | 19.52 | 19.63 | 19.43 | 19.57 | 121,419 | +0.03(+0.14%) |
Apr 29, 2020 | 19.53 | 19.79 | 19.53 | 19.55 | 136,311 | -0.02(-0.09%) |
Apr 28, 2020 | 19.73 | 19.75 | 19.44 | 19.56 | 218,093 | +0.03(+0.14%) |
Apr 27, 2020 | 19.53 | 19.62 | 19.43 | 19.54 | 205,847 | -0.22(-1.11%) |
Apr 24, 2020 | 19.93 | 19.93 | 19.58 | 19.76 | 164,648 | -0.11(-0.53%) |
Apr 23, 2020 | 20.11 | 20.11 | 19.83 | 19.86 | 159,275 | -0.11(-0.53%) |
Apr 22, 2020 | 19.97 | 20.23 | 19.91 | 19.97 | 110,281 | +0.00(+0.00%) |
Apr 21, 2020 | 20.18 | 20.29 | 19.90 | 19.97 | 131,646 | -0.22(-1.09%) |
Apr 20, 2020 | 20.27 | 20.36 | 20.11 | 20.19 | 101,032 | -0.05(-0.26%) |
Apr 17, 2020 | 20.52 | 20.56 | 20.21 | 20.24 | 146,493 | -0.11(-0.56%) |
Apr 16, 2020 | 20.17 | 20.41 | 20.15 | 20.36 | 115,862 | +0.05(+0.26%) |
Apr 15, 2020 | 20.17 | 20.39 | 20.08 | 20.30 | 195,492 | +0.10(+0.48%) |
Apr 14, 2020 | 20.22 | 20.22 | 20.04 | 20.21 | 438,729 | +0.05(+0.27%) |
Apr 13, 2020 | 20.33 | 20.34 | 19.55 | 20.15 | 210,247 | -0.34(-1.67%) |
Apr 09, 2020 | 19.85 | 20.65 | 19.85 | 20.50 | 294,582 | +0.83(+4.25%) |
Apr 08, 2020 | 19.53 | 20.03 | 19.53 | 19.66 | 303,122 | +0.04(+0.22%) |
Apr 07, 2020 | 19.89 | 19.95 | 19.42 | 19.62 | 204,071 | +0.02(+0.09%) |
Apr 06, 2020 | 19.98 | 19.98 | 19.29 | 19.60 | 194,607 | +0.31(+1.60%) |
Apr 03, 2020 | 19.50 | 20.12 | 19.29 | 19.29 | 219,030 | -0.41(-2.10%) |
Apr 02, 2020 | 19.55 | 19.77 | 19.34 | 19.70 | 238,452 | +0.04(+0.22%) |
Apr 01, 2020 | 19.86 | 19.86 | 19.49 | 19.66 | 340,418 | -0.27(-1.37%) |
Mar 31, 2020 | 20.07 | 20.38 | 19.87 | 19.93 | 202,129 | -0.19(-0.96%) |
Mar 30, 2020 | 19.52 | 20.65 | 19.52 | 20.13 | 420,735 | +0.69(+3.53%) |
Mar 27, 2020 | 19.34 | 19.56 | 19.15 | 19.44 | 390,045 | -0.10(-0.49%) |
Mar 26, 2020 | 19.21 | 19.74 | 19.18 | 19.54 | 443,200 | +0.33(+1.74%) |
Mar 25, 2020 | 17.93 | 19.63 | 17.85 | 19.20 | 422,212 | +1.35(+7.58%) |
Mar 24, 2020 | 17.54 | 18.07 | 17.49 | 17.85 | 385,528 | +0.54(+3.10%) |
Mar 23, 2020 | 17.58 | 17.58 | 16.86 | 17.31 | 601,314 | -0.62(-3.43%) |
Mar 20, 2020 | 17.79 | 18.68 | 16.96 | 17.93 | 1,106,645 | +0.47(+2.67%) |
Mar 19, 2020 | 17.27 | 17.92 | 16.85 | 17.46 | 993,759 | +0.08(+0.46%) |
Mar 18, 2020 | 19.40 | 19.42 | 16.36 | 17.38 | 676,834 | -2.32(-11.78%) |
Mar 17, 2020 | 19.84 | 20.02 | 19.60 | 19.70 | 344,317 | +0.04(+0.18%) |
Mar 16, 2020 | 19.77 | 19.99 | 19.51 | 19.67 | 388,708 | -0.76(-3.70%) |
Mar 13, 2020 | 20.11 | 20.57 | 19.78 | 20.43 | 443,067 | +0.54(+2.71%) |
Mar 12, 2020 | 20.42 | 20.60 | 17.76 | 19.89 | 832,877 | -1.14(-5.42%) |
Mar 11, 2020 | 21.45 | 21.45 | 21.01 | 21.03 | 379,992 | -0.45(-2.08%) |
Mar 10, 2020 | 21.74 | 21.75 | 21.39 | 21.47 | 212,621 | -0.28(-1.29%) |
Mar 09, 2020 | 21.82 | 21.84 | 21.43 | 21.75 | 263,721 | -0.16(-0.72%) |
Mar 06, 2020 | 21.91 | 22.00 | 21.87 | 21.91 | 298,132 | +0.00(+0.00%) |
Mar 05, 2020 | 21.50 | 21.92 | 21.50 | 21.91 | 905,681 | +0.24(+1.09%) |
Mar 04, 2020 | 21.56 | 21.74 | 21.54 | 21.67 | 471,089 | +0.09(+0.41%) |
Mar 03, 2020 | 21.53 | 21.62 | 21.45 | 21.59 | 377,060 | +0.11(+0.49%) |