Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 21.42 | 21.45 | 21.41 | 21.44 | 38,565 | +0.02(+0.08%) |
May 28, 2020 | 21.33 | 21.43 | 21.33 | 21.42 | 42,619 | +0.10(+0.46%) |
May 27, 2020 | 21.30 | 21.33 | 21.27 | 21.33 | 48,323 | +0.02(+0.08%) |
May 26, 2020 | 21.23 | 21.31 | 21.23 | 21.31 | 127,879 | +0.06(+0.29%) |
May 22, 2020 | 21.20 | 21.26 | 21.16 | 21.25 | 57,566 | +0.10(+0.46%) |
May 21, 2020 | 21.14 | 21.21 | 20.93 | 21.15 | 242,438 | -0.01(-0.06%) |
May 20, 2020 | 21.15 | 21.19 | 21.15 | 21.16 | 27,955 | +0.01(+0.06%) |
May 19, 2020 | 21.15 | 21.17 | 21.06 | 21.15 | 24,151 | +0.00(+0.00%) |
May 18, 2020 | 21.15 | 21.18 | 21.07 | 21.15 | 40,253 | +0.01(+0.04%) |
May 15, 2020 | 21.14 | 21.18 | 21.05 | 21.14 | 89,608 | +0.01(+0.04%) |
May 14, 2020 | 21.18 | 21.18 | 21.05 | 21.13 | 33,069 | -0.04(-0.17%) |
May 13, 2020 | 21.11 | 21.17 | 21.09 | 21.17 | 32,583 | +0.08(+0.38%) |
May 12, 2020 | 21.05 | 21.12 | 21.05 | 21.09 | 26,509 | +0.07(+0.34%) |
May 11, 2020 | 21.07 | 21.08 | 21.02 | 21.02 | 25,476 | -0.07(-0.33%) |
May 08, 2020 | 21.01 | 21.10 | 21.01 | 21.09 | 139,454 | +0.10(+0.46%) |
May 07, 2020 | 21.01 | 21.04 | 20.92 | 20.99 | 61,298 | -0.03(-0.12%) |
May 06, 2020 | 21.01 | 21.05 | 21.01 | 21.02 | 38,749 | +0.03(+0.13%) |
May 05, 2020 | 20.96 | 21.01 | 20.96 | 20.99 | 33,422 | +0.00(+0.00%) |
May 04, 2020 | 20.89 | 21.10 | 20.88 | 20.99 | 90,068 | +0.11(+0.55%) |
May 01, 2020 | 20.92 | 20.96 | 20.88 | 20.88 | 37,610 | -0.01(-0.04%) |
Apr 30, 2020 | 20.91 | 20.92 | 20.83 | 20.89 | 55,816 | +0.04(+0.21%) |
Apr 29, 2020 | 20.84 | 20.89 | 20.83 | 20.84 | 55,344 | -0.00(-0.00%) |
Apr 28, 2020 | 20.89 | 20.89 | 20.83 | 20.84 | 111,241 | -0.02(-0.08%) |
Apr 27, 2020 | 20.89 | 20.89 | 20.84 | 20.86 | 19,862 | -0.01(-0.03%) |
Apr 24, 2020 | 20.84 | 20.89 | 20.84 | 20.86 | 40,442 | +0.03(+0.15%) |
Apr 23, 2020 | 20.83 | 20.87 | 20.81 | 20.83 | 45,447 | +0.02(+0.08%) |
Apr 22, 2020 | 20.76 | 20.86 | 20.74 | 20.81 | 501,107 | +0.02(+0.10%) |
Apr 21, 2020 | 20.77 | 20.87 | 20.74 | 20.79 | 72,453 | -0.04(-0.19%) |
Apr 20, 2020 | 20.80 | 20.84 | 20.80 | 20.83 | 170,105 | +0.05(+0.22%) |
Apr 17, 2020 | 20.63 | 20.83 | 20.63 | 20.79 | 419,281 | +0.17(+0.81%) |
Apr 16, 2020 | 20.72 | 20.78 | 20.55 | 20.62 | 149,048 | -0.08(-0.38%) |
Apr 15, 2020 | 20.72 | 20.73 | 20.57 | 20.70 | 45,159 | +0.05(+0.26%) |
Apr 14, 2020 | 20.62 | 20.65 | 20.58 | 20.65 | 54,232 | -0.01(-0.04%) |
Apr 13, 2020 | 20.66 | 20.87 | 20.61 | 20.65 | 565,438 | -0.08(-0.40%) |
Apr 09, 2020 | 20.58 | 20.92 | 20.58 | 20.74 | 81,971 | +0.04(+0.19%) |
Apr 08, 2020 | 20.64 | 20.82 | 20.53 | 20.70 | 113,960 | +0.07(+0.34%) |
Apr 07, 2020 | 20.61 | 20.65 | 20.57 | 20.63 | 85,970 | +0.04(+0.21%) |
Apr 06, 2020 | 20.44 | 20.70 | 20.36 | 20.58 | 85,089 | +0.06(+0.30%) |
Apr 03, 2020 | 20.41 | 20.52 | 20.40 | 20.52 | 44,618 | +0.05(+0.26%) |
Apr 02, 2020 | 20.28 | 20.48 | 20.27 | 20.47 | 70,000 | +0.21(+1.04%) |
Apr 01, 2020 | 20.33 | 20.44 | 20.08 | 20.26 | 179,568 | +0.23(+1.14%) |
Mar 31, 2020 | 20.11 | 20.16 | 19.88 | 20.03 | 134,870 | +0.10(+0.51%) |
Mar 30, 2020 | 19.58 | 20.04 | 19.50 | 19.93 | 100,560 | +0.37(+1.91%) |
Mar 27, 2020 | 19.34 | 19.55 | 19.17 | 19.55 | 142,258 | +0.43(+2.26%) |
Mar 26, 2020 | 19.34 | 19.34 | 18.98 | 19.12 | 108,014 | -0.30(-1.54%) |
Mar 25, 2020 | 19.45 | 19.55 | 19.20 | 19.42 | 134,763 | -0.16(-0.79%) |
Mar 24, 2020 | 19.43 | 19.82 | 19.43 | 19.58 | 197,192 | +0.12(+0.59%) |
Mar 23, 2020 | 19.33 | 19.59 | 18.94 | 19.46 | 326,682 | +0.13(+0.68%) |
Mar 20, 2020 | 19.55 | 19.97 | 18.80 | 19.33 | 369,768 | -0.51(-2.57%) |
Mar 19, 2020 | 19.25 | 20.03 | 19.00 | 19.84 | 675,048 | +0.58(+3.01%) |
Mar 18, 2020 | 20.27 | 20.36 | 19.24 | 19.26 | 390,873 | -1.19(-5.83%) |
Mar 17, 2020 | 20.56 | 20.58 | 20.18 | 20.45 | 274,656 | -0.01(-0.06%) |
Mar 16, 2020 | 20.36 | 20.56 | 19.99 | 20.46 | 582,765 | -0.41(-1.96%) |
Mar 13, 2020 | 20.47 | 20.89 | 20.43 | 20.87 | 430,314 | +0.74(+3.69%) |
Mar 12, 2020 | 21.36 | 21.42 | 20.13 | 20.13 | 369,442 | -1.38(-6.42%) |
Mar 11, 2020 | 21.56 | 21.69 | 21.46 | 21.51 | 195,798 | -0.14(-0.64%) |
Mar 10, 2020 | 21.52 | 21.69 | 21.52 | 21.65 | 301,006 | +0.25(+1.19%) |
Mar 09, 2020 | 21.79 | 21.79 | 21.21 | 21.40 | 994,925 | -0.40(-1.85%) |
Mar 06, 2020 | 21.88 | 21.88 | 21.80 | 21.80 | 227,505 | -0.07(-0.34%) |
Mar 05, 2020 | 21.88 | 21.90 | 21.86 | 21.87 | 108,464 | +0.00(+0.02%) |
Mar 04, 2020 | 21.84 | 21.88 | 21.83 | 21.87 | 65,447 | +0.02(+0.08%) |
Mar 03, 2020 | 21.90 | 21.90 | 21.83 | 21.85 | 173,532 | -0.03(-0.12%) |