Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 22.35 | 22.58 | 22.31 | 22.47 | 9,100 | -0.01(-0.03%) |
May 28, 2020 | 22.40 | 22.63 | 22.40 | 22.48 | 21,277 | -0.04(-0.16%) |
May 27, 2020 | 22.50 | 22.56 | 22.34 | 22.52 | 5,785 | +0.11(+0.51%) |
May 26, 2020 | 22.32 | 22.52 | 22.32 | 22.40 | 1,508 | +0.19(+0.87%) |
May 22, 2020 | 22.25 | 22.28 | 22.15 | 22.21 | 2,800 | +0.03(+0.11%) |
May 21, 2020 | 22.19 | 22.21 | 22.18 | 22.18 | 1,959 | -0.09(-0.39%) |
May 20, 2020 | 22.40 | 22.40 | 22.20 | 22.27 | 2,612 | +0.18(+0.83%) |
May 19, 2020 | 22.54 | 22.54 | 22.09 | 22.09 | 1,615 | -0.11(-0.50%) |
May 18, 2020 | 22.19 | 22.20 | 22.19 | 22.20 | 291 | +0.42(+1.93%) |
May 15, 2020 | 21.83 | 21.83 | 21.78 | 21.78 | 500 | +0.05(+0.25%) |
May 14, 2020 | 21.72 | 21.75 | 21.72 | 21.72 | 4,019 | -0.09(-0.39%) |
May 13, 2020 | 21.91 | 21.91 | 21.81 | 21.81 | 5,160 | -0.20(-0.92%) |
May 12, 2020 | 22.34 | 22.34 | 21.99 | 22.01 | 2,333 | +0.05(+0.24%) |
May 11, 2020 | 22.00 | 22.11 | 21.96 | 21.96 | 3,871 | -0.04(-0.19%) |
May 08, 2020 | 22.08 | 22.09 | 21.92 | 22.00 | 3,000 | +0.09(+0.39%) |
May 07, 2020 | 22.00 | 22.00 | 21.85 | 21.92 | 2,092 | +0.22(+1.03%) |
May 06, 2020 | 21.77 | 21.77 | 21.69 | 21.69 | 790 | -0.06(-0.26%) |
May 05, 2020 | 21.73 | 21.90 | 21.68 | 21.75 | 1,566 | +0.08(+0.35%) |
May 04, 2020 | 21.70 | 21.70 | 21.65 | 21.67 | 475 | +0.02(+0.10%) |
May 01, 2020 | 21.69 | 21.69 | 21.65 | 21.65 | 100 | -0.27(-1.24%) |
Apr 30, 2020 | 22.00 | 22.00 | 21.92 | 21.92 | 3,317 | -0.17(-0.79%) |
Apr 29, 2020 | 22.05 | 22.11 | 22.00 | 22.10 | 1,991 | +0.18(+0.81%) |
Apr 28, 2020 | 21.95 | 21.95 | 21.90 | 21.92 | 3,927 | +0.12(+0.54%) |
Apr 27, 2020 | 21.84 | 21.84 | 21.80 | 21.80 | 440 | +0.22(+1.02%) |
Apr 24, 2020 | 21.50 | 21.62 | 21.45 | 21.58 | 9,100 | +0.18(+0.82%) |
Apr 23, 2020 | 21.52 | 21.53 | 21.41 | 21.41 | 4,133 | -0.04(-0.17%) |
Apr 22, 2020 | 21.38 | 21.52 | 21.35 | 21.44 | 15,955 | +0.10(+0.48%) |
Apr 21, 2020 | 21.60 | 21.60 | 21.17 | 21.34 | 6,710 | -0.27(-1.25%) |
Apr 20, 2020 | 21.60 | 21.68 | 21.60 | 21.61 | 2,089 | -0.06(-0.28%) |
Apr 17, 2020 | 21.60 | 21.67 | 21.59 | 21.67 | 144,200 | +0.32(+1.50%) |
Apr 16, 2020 | 21.27 | 21.35 | 21.27 | 21.35 | 900 | +0.00(+0.01%) |
Apr 15, 2020 | 21.42 | 21.42 | 21.35 | 21.35 | 610 | -0.34(-1.56%) |
Apr 14, 2020 | 21.63 | 21.77 | 21.60 | 21.68 | 2,043 | +0.26(+1.20%) |
Apr 13, 2020 | 21.40 | 21.53 | 21.37 | 21.43 | 2,922 | -0.08(-0.39%) |
Apr 09, 2020 | 21.56 | 21.70 | 21.39 | 21.51 | 9,800 | +0.15(+0.70%) |
Apr 08, 2020 | 21.14 | 21.38 | 21.14 | 21.36 | 66,164 | +0.09(+0.43%) |
Apr 07, 2020 | 21.59 | 21.61 | 21.27 | 21.27 | 14,764 | +0.05(+0.25%) |
Apr 06, 2020 | 20.80 | 21.22 | 20.80 | 21.22 | 53,141 | +0.78(+3.79%) |
Apr 03, 2020 | 20.70 | 20.70 | 20.33 | 20.44 | 8,200 | -0.19(-0.91%) |
Apr 02, 2020 | 20.32 | 20.71 | 20.28 | 20.63 | 75,041 | +0.37(+1.83%) |
Apr 01, 2020 | 20.56 | 20.64 | 20.26 | 20.26 | 237,529 | -0.67(-3.20%) |
Mar 31, 2020 | 20.91 | 21.05 | 20.78 | 20.93 | 275,550 | -0.06(-0.27%) |
Mar 30, 2020 | 20.75 | 20.99 | 20.75 | 20.99 | 22,613 | +0.22(+1.05%) |
Mar 27, 2020 | 21.14 | 21.14 | 20.59 | 20.77 | 18,000 | -0.39(-1.86%) |
Mar 26, 2020 | 20.82 | 21.16 | 20.82 | 21.16 | 2,159 | +0.47(+2.29%) |
Mar 25, 2020 | 20.27 | 20.93 | 20.27 | 20.69 | 18,395 | +0.40(+1.96%) |
Mar 24, 2020 | 20.05 | 20.45 | 19.86 | 20.29 | 137,829 | +1.31(+6.90%) |
Mar 23, 2020 | 19.08 | 19.32 | 18.97 | 18.98 | 42,446 | -0.32(-1.66%) |
Mar 20, 2020 | 19.41 | 19.80 | 19.17 | 19.30 | 18,800 | +0.22(+1.16%) |
Mar 19, 2020 | 18.76 | 19.33 | 18.76 | 19.08 | 68,173 | +0.21(+1.11%) |
Mar 18, 2020 | 19.24 | 19.31 | 18.65 | 18.87 | 54,839 | -0.83(-4.21%) |
Mar 17, 2020 | 19.03 | 19.79 | 19.03 | 19.70 | 15,277 | +0.70(+3.68%) |
Mar 16, 2020 | 19.49 | 19.78 | 18.37 | 19.00 | 114,367 | -1.52(-7.43%) |
Mar 13, 2020 | 20.47 | 20.52 | 19.22 | 20.52 | 34,400 | +0.61(+3.09%) |
Mar 12, 2020 | 20.87 | 20.87 | 19.65 | 19.91 | 217,317 | -1.53(-7.14%) |
Mar 11, 2020 | 21.48 | 21.70 | 21.12 | 21.44 | 41,824 | -0.49(-2.23%) |
Mar 10, 2020 | 21.79 | 21.98 | 21.50 | 21.93 | 273,520 | +0.60(+2.81%) |
Mar 09, 2020 | 20.71 | 21.80 | 20.71 | 21.33 | 70,304 | -1.00(-4.48%) |
Mar 06, 2020 | 22.51 | 22.54 | 22.25 | 22.33 | 33,600 | -0.28(-1.24%) |
Mar 05, 2020 | 22.55 | 22.72 | 22.52 | 22.61 | 93,312 | -0.22(-0.98%) |
Mar 04, 2020 | 22.57 | 22.85 | 22.57 | 22.84 | 103,449 | +0.18(+0.80%) |
Mar 03, 2020 | 22.67 | 22.85 | 22.50 | 22.65 | 484,871 | +0.05(+0.24%) |