Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 22.07 | 22.12 | 21.92 | 22.04 | 194,316 | +0.08(+0.37%) |
May 28, 2020 | 21.83 | 22.07 | 21.81 | 21.96 | 79,927 | -0.07(-0.32%) |
May 27, 2020 | 21.88 | 22.09 | 21.79 | 22.03 | 109,588 | +0.09(+0.42%) |
May 26, 2020 | 21.79 | 21.93 | 21.74 | 21.93 | 25,938 | +0.09(+0.40%) |
May 22, 2020 | 21.93 | 21.93 | 21.74 | 21.85 | 31,426 | -0.03(-0.13%) |
May 21, 2020 | 21.80 | 21.90 | 21.73 | 21.88 | 26,331 | +0.04(+0.17%) |
May 20, 2020 | 21.58 | 21.84 | 21.58 | 21.84 | 47,503 | +0.10(+0.44%) |
May 19, 2020 | 21.49 | 21.83 | 21.49 | 21.74 | 21,307 | +0.17(+0.80%) |
May 18, 2020 | 21.55 | 21.66 | 21.48 | 21.57 | 17,575 | +0.03(+0.12%) |
May 15, 2020 | 21.65 | 21.67 | 21.46 | 21.54 | 42,827 | -0.00(-0.02%) |
May 14, 2020 | 21.69 | 21.69 | 21.47 | 21.55 | 190,788 | -0.00(-0.00%) |
May 13, 2020 | 21.69 | 21.69 | 21.40 | 21.55 | 39,579 | -0.06(-0.26%) |
May 12, 2020 | 21.53 | 21.68 | 21.53 | 21.60 | 19,267 | +0.06(+0.30%) |
May 11, 2020 | 21.57 | 21.64 | 21.44 | 21.54 | 18,332 | +0.02(+0.08%) |
May 08, 2020 | 21.52 | 21.61 | 21.44 | 21.52 | 28,859 | -0.13(-0.58%) |
May 07, 2020 | 21.56 | 21.65 | 21.45 | 21.65 | 11,364 | +0.13(+0.60%) |
May 06, 2020 | 21.67 | 21.67 | 21.44 | 21.52 | 27,241 | -0.03(-0.12%) |
May 05, 2020 | 21.50 | 21.57 | 21.47 | 21.54 | 12,492 | +0.02(+0.10%) |
May 04, 2020 | 21.44 | 21.57 | 21.40 | 21.52 | 36,418 | +0.09(+0.40%) |
May 01, 2020 | 21.50 | 21.66 | 21.33 | 21.44 | 57,949 | -0.19(-0.90%) |
Apr 30, 2020 | 21.67 | 21.67 | 21.54 | 21.63 | 24,583 | +0.10(+0.44%) |
Apr 29, 2020 | 21.59 | 21.59 | 21.29 | 21.54 | 22,046 | +0.09(+0.43%) |
Apr 28, 2020 | 21.57 | 21.57 | 21.31 | 21.44 | 45,200 | +0.10(+0.48%) |
Apr 27, 2020 | 21.49 | 21.51 | 21.18 | 21.34 | 578,207 | -0.14(-0.63%) |
Apr 24, 2020 | 21.56 | 21.56 | 21.31 | 21.48 | 19,855 | +0.14(+0.66%) |
Apr 23, 2020 | 21.37 | 21.44 | 21.21 | 21.34 | 12,347 | -0.00(-0.02%) |
Apr 22, 2020 | 21.32 | 21.38 | 21.15 | 21.34 | 29,721 | -0.08(-0.39%) |
Apr 21, 2020 | 21.32 | 21.43 | 21.13 | 21.42 | 47,466 | +0.14(+0.65%) |
Apr 20, 2020 | 21.33 | 21.35 | 21.19 | 21.29 | 87,180 | +0.00(+0.02%) |
Apr 17, 2020 | 21.30 | 21.40 | 21.17 | 21.28 | 39,603 | -0.01(-0.04%) |
Apr 16, 2020 | 21.29 | 21.48 | 21.16 | 21.29 | 107,751 | -0.03(-0.16%) |
Apr 15, 2020 | 21.48 | 21.48 | 21.23 | 21.32 | 41,652 | +0.02(+0.10%) |
Apr 14, 2020 | 21.23 | 21.59 | 21.21 | 21.30 | 226,251 | +0.17(+0.82%) |
Apr 13, 2020 | 20.91 | 21.30 | 20.91 | 21.13 | 67,516 | -0.26(-1.21%) |
Apr 09, 2020 | 21.35 | 21.40 | 20.32 | 21.39 | 152,394 | +0.57(+2.74%) |
Apr 08, 2020 | 20.94 | 21.15 | 20.74 | 20.82 | 49,462 | -0.04(-0.18%) |
Apr 07, 2020 | 20.79 | 21.03 | 20.74 | 20.86 | 144,008 | +0.19(+0.90%) |
Apr 06, 2020 | 20.76 | 20.79 | 20.60 | 20.67 | 48,563 | +0.06(+0.28%) |
Apr 03, 2020 | 20.78 | 20.85 | 20.50 | 20.61 | 54,426 | -0.05(-0.25%) |
Apr 02, 2020 | 20.64 | 20.81 | 20.62 | 20.66 | 87,811 | -0.09(-0.46%) |
Apr 01, 2020 | 20.61 | 20.81 | 20.60 | 20.76 | 54,919 | -0.09(-0.45%) |
Mar 31, 2020 | 20.73 | 20.91 | 20.59 | 20.85 | 38,452 | +0.13(+0.62%) |
Mar 30, 2020 | 20.41 | 20.73 | 20.41 | 20.73 | 41,947 | +0.12(+0.59%) |
Mar 27, 2020 | 20.24 | 20.62 | 20.24 | 20.60 | 138,845 | +0.32(+1.58%) |
Mar 26, 2020 | 19.47 | 20.29 | 19.47 | 20.28 | 160,917 | +0.60(+3.07%) |
Mar 25, 2020 | 19.36 | 20.31 | 19.16 | 19.68 | 177,828 | +0.50(+2.60%) |
Mar 24, 2020 | 20.06 | 20.06 | 18.61 | 19.18 | 210,662 | -0.40(-2.02%) |
Mar 23, 2020 | 18.43 | 19.62 | 18.22 | 19.58 | 679,839 | +0.50(+2.62%) |
Mar 20, 2020 | 19.85 | 20.13 | 19.08 | 19.08 | 210,103 | -0.61(-3.10%) |
Mar 19, 2020 | 19.60 | 19.96 | 19.60 | 19.69 | 936,297 | +0.65(+3.39%) |
Mar 18, 2020 | 20.86 | 21.18 | 18.13 | 19.04 | 330,978 | -2.10(-9.93%) |
Mar 17, 2020 | 20.90 | 21.21 | 20.89 | 21.14 | 1,040,530 | -0.13(-0.61%) |
Mar 16, 2020 | 21.23 | 21.50 | 20.59 | 21.27 | 36,938 | -0.26(-1.20%) |
Mar 13, 2020 | 22.17 | 22.17 | 21.23 | 21.53 | 63,333 | -0.09(-0.40%) |
Mar 12, 2020 | 21.77 | 22.07 | 21.62 | 21.62 | 230,892 | -0.12(-0.55%) |
Mar 11, 2020 | 22.05 | 22.11 | 21.72 | 21.74 | 81,484 | -0.45(-2.02%) |
Mar 10, 2020 | 22.12 | 22.24 | 21.99 | 22.18 | 131,248 | -0.05(-0.22%) |
Mar 09, 2020 | 22.15 | 22.61 | 22.12 | 22.23 | 129,010 | -0.20(-0.91%) |
Mar 06, 2020 | 22.49 | 22.55 | 22.43 | 22.44 | 74,721 | -0.05(-0.21%) |
Mar 05, 2020 | 22.46 | 22.49 | 22.39 | 22.49 | 151,639 | +0.07(+0.33%) |
Mar 04, 2020 | 22.43 | 22.46 | 22.37 | 22.41 | 42,350 | -0.05(-0.21%) |
Mar 03, 2020 | 22.36 | 22.46 | 22.31 | 22.46 | 34,692 | +0.10(+0.46%) |