Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 19.10 | 19.10 | 19.02 | 19.07 | 5,480 | +0.02(+0.12%) |
May 28, 2020 | 19.04 | 19.14 | 19.01 | 19.05 | 13,016 | -0.06(-0.29%) |
May 27, 2020 | 19.07 | 19.14 | 19.07 | 19.11 | 20,518 | -0.00(-0.02%) |
May 26, 2020 | 19.14 | 19.14 | 19.07 | 19.11 | 22,048 | -0.00(-0.01%) |
May 22, 2020 | 19.12 | 19.12 | 19.11 | 19.11 | 9,801 | -0.02(-0.13%) |
May 21, 2020 | 19.12 | 19.17 | 19.07 | 19.14 | 31,339 | +0.03(+0.13%) |
May 20, 2020 | 19.09 | 19.16 | 19.01 | 19.11 | 14,831 | +0.07(+0.35%) |
May 19, 2020 | 19.14 | 19.15 | 19.01 | 19.04 | 27,080 | -0.01(-0.07%) |
May 18, 2020 | 19.13 | 19.14 | 18.99 | 19.06 | 8,632 | +0.01(+0.05%) |
May 15, 2020 | 19.01 | 19.13 | 19.01 | 19.05 | 4,957 | -0.08(-0.42%) |
May 14, 2020 | 19.13 | 19.13 | 18.95 | 19.13 | 29,702 | +0.09(+0.50%) |
May 13, 2020 | 19.11 | 19.12 | 18.98 | 19.04 | 54,128 | +0.01(+0.07%) |
May 12, 2020 | 19.11 | 19.11 | 18.93 | 19.02 | 11,743 | -0.04(-0.20%) |
May 11, 2020 | 19.10 | 19.11 | 19.03 | 19.06 | 16,623 | +0.00(+0.03%) |
May 08, 2020 | 19.01 | 19.09 | 18.94 | 19.05 | 47,786 | +0.05(+0.27%) |
May 07, 2020 | 19.01 | 19.08 | 19.00 | 19.00 | 20,871 | -0.04(-0.20%) |
May 06, 2020 | 19.06 | 19.07 | 19.03 | 19.04 | 55,720 | +0.00(+0.00%) |
May 05, 2020 | 18.91 | 19.07 | 18.91 | 19.04 | 3,542 | -0.03(-0.17%) |
May 04, 2020 | 19.06 | 19.09 | 19.01 | 19.07 | 47,940 | -0.01(-0.05%) |
May 01, 2020 | 19.00 | 19.08 | 18.96 | 19.08 | 27,637 | +0.02(+0.10%) |
Apr 30, 2020 | 19.05 | 20.50 | 18.98 | 19.06 | 71,351 | +0.04(+0.20%) |
Apr 29, 2020 | 19.03 | 19.04 | 19.01 | 19.03 | 21,973 | -0.02(-0.10%) |
Apr 28, 2020 | 19.07 | 19.07 | 18.86 | 19.04 | 37,092 | +0.09(+0.47%) |
Apr 27, 2020 | 19.05 | 19.05 | 18.86 | 18.95 | 16,982 | -0.09(-0.47%) |
Apr 24, 2020 | 19.05 | 19.05 | 18.90 | 19.04 | 142,725 | -0.01(-0.05%) |
Apr 23, 2020 | 19.06 | 19.06 | 18.91 | 19.05 | 52,947 | +0.01(+0.05%) |
Apr 22, 2020 | 19.07 | 19.09 | 18.96 | 19.04 | 60,753 | +0.03(+0.18%) |
Apr 21, 2020 | 19.01 | 19.06 | 18.97 | 19.01 | 32,168 | -0.07(-0.38%) |
Apr 20, 2020 | 19.08 | 19.18 | 18.92 | 19.08 | 44,781 | +0.00(+0.00%) |
Apr 17, 2020 | 18.98 | 19.08 | 18.95 | 19.08 | 87,215 | +0.02(+0.10%) |
Apr 16, 2020 | 19.05 | 19.08 | 18.92 | 19.06 | 15,974 | +0.07(+0.39%) |
Apr 15, 2020 | 19.12 | 19.12 | 18.92 | 18.99 | 28,604 | -0.09(-0.49%) |
Apr 14, 2020 | 18.97 | 19.09 | 18.91 | 19.08 | 24,483 | +0.08(+0.42%) |
Apr 13, 2020 | 18.97 | 19.11 | 18.91 | 19.00 | 13,483 | -0.10(-0.52%) |
Apr 09, 2020 | 18.93 | 19.12 | 18.93 | 19.10 | 31,676 | +0.01(+0.05%) |
Apr 08, 2020 | 18.96 | 19.09 | 18.91 | 19.09 | 237,778 | +0.03(+0.15%) |
Apr 07, 2020 | 19.11 | 19.11 | 18.92 | 19.06 | 65,052 | +0.09(+0.50%) |
Apr 06, 2020 | 19.06 | 19.06 | 18.92 | 18.97 | 42,360 | +0.02(+0.10%) |
Apr 03, 2020 | 19.07 | 19.07 | 18.91 | 18.95 | 36,533 | -0.11(-0.59%) |
Apr 02, 2020 | 19.07 | 19.07 | 18.94 | 19.06 | 14,008 | +0.03(+0.15%) |
Apr 01, 2020 | 19.08 | 19.09 | 18.89 | 19.04 | 5,905 | -0.01(-0.05%) |
Mar 31, 2020 | 19.07 | 19.07 | 18.89 | 19.05 | 49,688 | +0.02(+0.10%) |
Mar 30, 2020 | 18.93 | 19.11 | 18.93 | 19.03 | 176,521 | -0.00(-0.00%) |
Mar 27, 2020 | 19.07 | 19.11 | 18.98 | 19.03 | 112,239 | -0.14(-0.74%) |
Mar 26, 2020 | 19.13 | 19.65 | 19.03 | 19.17 | 328,721 | +0.13(+0.67%) |
Mar 25, 2020 | 18.90 | 19.10 | 18.84 | 19.04 | 184,583 | +0.29(+1.54%) |
Mar 24, 2020 | 18.70 | 18.83 | 18.70 | 18.75 | 11,715 | -0.04(-0.20%) |
Mar 23, 2020 | 18.59 | 18.79 | 18.59 | 18.79 | 65,031 | +0.21(+1.12%) |
Mar 20, 2020 | 18.55 | 19.07 | 18.54 | 18.58 | 256,820 | -0.13(-0.71%) |
Mar 19, 2020 | 18.33 | 18.84 | 18.33 | 18.72 | 21,937 | -0.18(-0.95%) |
Mar 18, 2020 | 18.92 | 18.92 | 18.76 | 18.90 | 7,439 | -0.05(-0.27%) |
Mar 17, 2020 | 18.97 | 18.98 | 18.87 | 18.95 | 90,003 | -0.05(-0.27%) |
Mar 16, 2020 | 19.13 | 19.13 | 18.94 | 19.00 | 19,661 | -0.02(-0.10%) |
Mar 13, 2020 | 18.89 | 19.03 | 18.86 | 19.02 | 41,957 | +0.15(+0.77%) |
Mar 12, 2020 | 18.47 | 18.94 | 18.47 | 18.87 | 71,945 | -0.17(-0.91%) |
Mar 11, 2020 | 18.97 | 19.07 | 18.96 | 19.05 | 5,159 | -0.02(-0.10%) |
Mar 10, 2020 | 19.03 | 19.08 | 18.94 | 19.07 | 49,092 | -0.03(-0.15%) |
Mar 09, 2020 | 18.96 | 19.10 | 18.96 | 19.09 | 93,397 | +0.06(+0.30%) |
Mar 06, 2020 | 19.06 | 19.06 | 19.04 | 19.04 | 16,064 | -0.01(-0.05%) |
Mar 05, 2020 | 19.05 | 19.06 | 19.02 | 19.05 | 118,621 | +0.01(+0.06%) |
Mar 04, 2020 | 19.03 | 19.05 | 19.01 | 19.04 | 362,206 | -0.00(-0.01%) |
Mar 03, 2020 | 19.00 | 19.04 | 18.99 | 19.04 | 64,729 | +0.02(+0.12%) |