Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 20.93 | 21.04 | 20.93 | 20.98 | 60,249 | -0.02(-0.08%) |
May 28, 2020 | 21.07 | 21.08 | 20.96 | 20.99 | 21,309 | -0.01(-0.04%) |
May 27, 2020 | 21.07 | 21.07 | 20.93 | 21.00 | 42,847 | +0.06(+0.29%) |
May 26, 2020 | 20.85 | 20.99 | 20.83 | 20.94 | 29,181 | +0.03(+0.13%) |
May 22, 2020 | 20.94 | 21.05 | 20.48 | 20.91 | 33,472 | +0.05(+0.25%) |
May 21, 2020 | 20.82 | 20.90 | 20.76 | 20.86 | 75,003 | +0.03(+0.13%) |
May 20, 2020 | 20.66 | 20.84 | 20.63 | 20.83 | 21,842 | +0.11(+0.55%) |
May 19, 2020 | 20.80 | 20.80 | 20.65 | 20.72 | 9,414 | +0.01(+0.04%) |
May 18, 2020 | 20.64 | 20.73 | 20.62 | 20.71 | 30,346 | +0.06(+0.30%) |
May 15, 2020 | 20.53 | 20.65 | 20.48 | 20.65 | 81,487 | +0.07(+0.34%) |
May 14, 2020 | 20.59 | 20.67 | 20.48 | 20.58 | 37,392 | +0.04(+0.21%) |
May 13, 2020 | 20.63 | 20.70 | 20.38 | 20.53 | 110,938 | +0.00(+0.00%) |
May 12, 2020 | 20.59 | 20.79 | 20.53 | 20.53 | 111,055 | -0.10(-0.47%) |
May 11, 2020 | 20.50 | 20.69 | 20.50 | 20.63 | 27,631 | -0.01(-0.06%) |
May 08, 2020 | 20.56 | 20.65 | 20.49 | 20.64 | 10,584 | +0.08(+0.41%) |
May 07, 2020 | 20.55 | 20.58 | 20.39 | 20.56 | 30,658 | +0.07(+0.34%) |
May 06, 2020 | 20.48 | 20.56 | 20.42 | 20.49 | 8,143 | -0.07(-0.34%) |
May 05, 2020 | 20.53 | 20.56 | 20.31 | 20.56 | 21,692 | +0.07(+0.34%) |
May 04, 2020 | 20.46 | 20.51 | 20.31 | 20.49 | 20,931 | +0.02(+0.09%) |
May 01, 2020 | 20.45 | 20.47 | 20.25 | 20.47 | 44,385 | -0.04(-0.17%) |
Apr 30, 2020 | 20.22 | 20.56 | 20.22 | 20.51 | 21,959 | +0.23(+1.13%) |
Apr 29, 2020 | 20.34 | 20.47 | 20.24 | 20.28 | 27,250 | +0.04(+0.17%) |
Apr 28, 2020 | 20.51 | 20.51 | 20.23 | 20.24 | 29,960 | -0.29(-1.41%) |
Apr 27, 2020 | 20.24 | 20.53 | 20.20 | 20.53 | 27,218 | +0.16(+0.78%) |
Apr 24, 2020 | 20.18 | 20.53 | 20.18 | 20.38 | 18,892 | -0.06(-0.30%) |
Apr 23, 2020 | 20.56 | 20.56 | 20.13 | 20.44 | 16,199 | -0.05(-0.26%) |
Apr 22, 2020 | 20.31 | 20.52 | 20.12 | 20.49 | 50,080 | +0.18(+0.91%) |
Apr 21, 2020 | 20.47 | 20.47 | 19.99 | 20.31 | 37,962 | -0.15(-0.73%) |
Apr 20, 2020 | 20.21 | 20.56 | 20.15 | 20.46 | 77,955 | -0.03(-0.13%) |
Apr 17, 2020 | 20.46 | 20.55 | 20.13 | 20.48 | 47,230 | +0.00(+0.00%) |
Apr 16, 2020 | 20.46 | 20.50 | 20.19 | 20.48 | 66,937 | +0.08(+0.41%) |
Apr 15, 2020 | 20.33 | 20.46 | 20.06 | 20.40 | 202,241 | -0.05(-0.26%) |
Apr 14, 2020 | 20.32 | 20.48 | 20.31 | 20.45 | 329,264 | +0.12(+0.58%) |
Apr 13, 2020 | 20.06 | 20.66 | 19.85 | 20.33 | 95,284 | -0.35(-1.67%) |
Apr 09, 2020 | 20.13 | 20.75 | 19.82 | 20.68 | 46,625 | +0.87(+4.37%) |
Apr 08, 2020 | 19.34 | 19.90 | 19.34 | 19.81 | 55,981 | +0.18(+0.89%) |
Apr 07, 2020 | 19.45 | 19.85 | 19.25 | 19.64 | 37,840 | +0.05(+0.27%) |
Apr 06, 2020 | 19.35 | 19.92 | 19.35 | 19.58 | 29,839 | +0.15(+0.77%) |
Apr 03, 2020 | 19.50 | 19.92 | 19.40 | 19.43 | 29,141 | -0.14(-0.72%) |
Apr 02, 2020 | 19.01 | 19.72 | 18.93 | 19.57 | 13,716 | +0.08(+0.43%) |
Apr 01, 2020 | 19.08 | 19.85 | 19.08 | 19.49 | 118,295 | -0.07(-0.38%) |
Mar 31, 2020 | 19.25 | 19.72 | 19.25 | 19.57 | 48,843 | +0.00(+0.00%) |
Mar 30, 2020 | 18.73 | 19.58 | 18.73 | 19.57 | 39,374 | +0.40(+2.10%) |
Mar 27, 2020 | 19.71 | 19.71 | 19.08 | 19.16 | 20,341 | -0.33(-1.71%) |
Mar 26, 2020 | 19.57 | 19.57 | 18.77 | 19.50 | 36,626 | +0.52(+2.72%) |
Mar 25, 2020 | 17.81 | 19.32 | 16.03 | 18.98 | 78,266 | +0.07(+0.37%) |
Mar 24, 2020 | 19.64 | 19.75 | 18.15 | 18.91 | 31,182 | +0.59(+3.25%) |
Mar 23, 2020 | 17.99 | 19.05 | 17.88 | 18.31 | 173,941 | -0.18(-0.95%) |
Mar 20, 2020 | 19.08 | 19.08 | 18.38 | 18.49 | 86,394 | -0.87(-4.48%) |
Mar 19, 2020 | 18.13 | 19.41 | 17.87 | 19.36 | 76,459 | +0.28(+1.48%) |
Mar 18, 2020 | 18.82 | 19.55 | 17.65 | 19.07 | 388,965 | -0.55(-2.80%) |
Mar 17, 2020 | 18.95 | 19.76 | 18.92 | 19.62 | 62,154 | +0.78(+4.16%) |
Mar 16, 2020 | 18.41 | 20.35 | 17.99 | 18.84 | 79,319 | -1.13(-5.67%) |
Mar 13, 2020 | 18.71 | 19.99 | 17.98 | 19.97 | 145,517 | +0.92(+4.80%) |
Mar 12, 2020 | 19.25 | 19.82 | 15.89 | 19.06 | 210,491 | -1.39(-6.78%) |
Mar 11, 2020 | 21.00 | 21.00 | 20.22 | 20.44 | 101,312 | -0.47(-2.27%) |
Mar 10, 2020 | 20.90 | 21.17 | 20.83 | 20.92 | 60,077 | -0.06(-0.27%) |
Mar 09, 2020 | 19.79 | 21.14 | 19.79 | 20.97 | 79,117 | -0.29(-1.35%) |
Mar 06, 2020 | 21.08 | 21.38 | 21.05 | 21.26 | 39,477 | -0.07(-0.32%) |
Mar 05, 2020 | 21.31 | 21.47 | 21.29 | 21.33 | 11,161 | -0.05(-0.21%) |
Mar 04, 2020 | 21.37 | 21.47 | 21.34 | 21.37 | 23,730 | +0.09(+0.41%) |
Mar 03, 2020 | 21.32 | 21.46 | 21.26 | 21.29 | 30,659 | -0.05(-0.24%) |