Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 21.13 | 21.16 | 20.95 | 21.12 | 8,984 | +0.07(+0.33%) |
May 28, 2020 | 21.15 | 21.17 | 21.05 | 21.05 | 5,806 | +0.16(+0.77%) |
May 27, 2020 | 20.76 | 20.89 | 20.65 | 20.89 | 14,244 | -0.02(-0.10%) |
May 26, 2020 | 21.51 | 21.70 | 20.91 | 20.91 | 21,277 | -0.60(-2.79%) |
May 25, 2020 | 21.36 | 21.99 | 21.36 | 21.51 | 7,954 | +0.49(+2.33%) |
May 22, 2020 | 21.02 | 21.09 | 20.98 | 21.02 | 5,978 | +0.01(+0.05%) |
May 21, 2020 | 21.04 | 21.08 | 21.00 | 21.01 | 1,613 | -0.08(-0.38%) |
May 20, 2020 | 21.08 | 21.14 | 21.08 | 21.09 | 15,621 | +0.09(+0.43%) |
May 19, 2020 | 21.39 | 21.39 | 21.00 | 21.00 | 6,699 | -0.19(-0.90%) |
May 15, 2020 | 21.19 | 21.19 | 21.19 | 0 | +0.09(+0.43%) | |
May 14, 2020 | 21.08 | 21.10 | 20.89 | 21.10 | 3,079 | -0.06(-0.28%) |
May 13, 2020 | 21.22 | 21.29 | 21.06 | 21.16 | 4,756 | -0.07(-0.33%) |
May 12, 2020 | 21.79 | 21.79 | 21.23 | 21.23 | 2,714 | +0.02(+0.09%) |
May 11, 2020 | 21.10 | 21.25 | 21.10 | 21.21 | 2,588 | +0.18(+0.86%) |
May 08, 2020 | 21.03 | 21.03 | 21.03 | 62 | +0.00(+0.00%) | |
May 07, 2020 | 21.07 | 21.07 | 21.00 | 21.03 | 11,339 | -0.18(-0.85%) |
May 06, 2020 | 21.20 | 21.21 | 21.20 | 21.21 | 23,597 | +0.08(+0.38%) |
May 05, 2020 | 21.12 | 21.20 | 21.12 | 21.13 | 11,864 | +0.33(+1.59%) |
May 04, 2020 | 20.70 | 20.81 | 20.70 | 20.80 | 1,280 | +0.20(+0.97%) |
May 01, 2020 | 20.68 | 20.68 | 20.59 | 20.60 | 2,220 | -0.30(-1.44%) |
Apr 30, 2020 | 20.97 | 20.97 | 20.88 | 20.90 | 1,284 | -0.30(-1.42%) |
Apr 29, 2020 | 21.30 | 21.32 | 21.15 | 21.20 | 3,485 | -0.20(-0.93%) |
Apr 28, 2020 | 21.67 | 21.67 | 21.38 | 21.40 | 6,991 | -0.25(-1.15%) |
Apr 27, 2020 | 21.66 | 21.70 | 21.65 | 21.65 | 740 | +0.11(+0.51%) |
Apr 24, 2020 | 21.27 | 21.54 | 21.27 | 21.54 | 750 | +0.08(+0.37%) |
Apr 23, 2020 | 21.42 | 21.48 | 21.30 | 21.46 | 15,250 | +0.31(+1.47%) |
Apr 22, 2020 | 21.14 | 21.23 | 21.13 | 21.15 | 2,245 | +0.27(+1.29%) |
Apr 21, 2020 | 20.94 | 21.19 | 20.83 | 20.88 | 3,160 | -0.41(-1.93%) |
Apr 20, 2020 | 21.79 | 21.79 | 21.20 | 21.29 | 8,001 | +0.16(+0.76%) |
Apr 17, 2020 | 21.68 | 21.68 | 21.07 | 21.13 | 7,376 | +0.31(+1.49%) |
Apr 16, 2020 | 20.70 | 20.82 | 20.65 | 20.82 | 1,050 | +0.52(+2.56%) |
Apr 15, 2020 | 20.30 | 20.30 | 20.30 | 20.30 | 250 | -0.25(-1.22%) |
Apr 14, 2020 | 20.45 | 20.64 | 20.40 | 20.55 | 14,609 | +0.55(+2.75%) |
Apr 13, 2020 | 19.90 | 20.00 | 19.90 | 20.00 | 2,306 | -0.10(-0.50%) |
Apr 09, 2020 | 20.10 | 20.10 | 20.10 | 0 | +0.15(+0.75%) | |
Apr 08, 2020 | 19.63 | 19.95 | 19.60 | 19.95 | 5,570 | +0.45(+2.31%) |
Apr 07, 2020 | 19.90 | 19.90 | 19.50 | 19.50 | 10,955 | -0.12(-0.61%) |
Apr 06, 2020 | 19.67 | 19.67 | 19.58 | 19.62 | 4,546 | +0.47(+2.45%) |
Apr 03, 2020 | 19.42 | 19.42 | 18.97 | 19.15 | 9,633 | +0.15(+0.79%) |
Apr 02, 2020 | 18.60 | 19.00 | 18.60 | 19.00 | 821 | +0.54(+2.93%) |
Apr 01, 2020 | 18.54 | 18.56 | 18.46 | 18.46 | 4,013 | -0.54(-2.84%) |
Mar 31, 2020 | 19.48 | 19.48 | 19.00 | 19.00 | 6,475 | -0.12(-0.63%) |
Mar 30, 2020 | 19.05 | 19.12 | 19.05 | 19.12 | 3,295 | +0.70(+3.80%) |
Mar 27, 2020 | 18.08 | 18.77 | 18.08 | 18.42 | 6,021 | -0.10(-0.54%) |
Mar 26, 2020 | 18.52 | 18.52 | 18.52 | 18.52 | 346 | +0.77(+4.34%) |
Mar 25, 2020 | 17.55 | 18.09 | 17.50 | 17.75 | 2,164 | +0.25(+1.43%) |
Mar 24, 2020 | 17.62 | 17.62 | 17.33 | 17.50 | 5,700 | +0.11(+0.63%) |
Mar 23, 2020 | 17.39 | 17.39 | 17.39 | 90 | +0.00(+0.00%) | |
Mar 20, 2020 | 18.05 | 18.05 | 17.39 | 17.39 | 1,879 | -0.95(-5.18%) |
Mar 19, 2020 | 18.31 | 18.34 | 18.00 | 18.34 | 33,800 | +0.39(+2.17%) |
Mar 18, 2020 | 18.08 | 18.08 | 17.95 | 17.95 | 1,437 | -0.54(-2.92%) |
Mar 17, 2020 | 18.49 | 18.49 | 18.49 | 18.49 | 278 | +0.49(+2.72%) |
Mar 16, 2020 | 17.92 | 18.04 | 17.92 | 18.00 | 4,092 | -0.80(-4.26%) |
Mar 13, 2020 | 18.51 | 18.80 | 18.51 | 18.80 | 498 | +1.00(+5.62%) |
Mar 12, 2020 | 19.00 | 19.00 | 17.69 | 17.80 | 3,195 | -1.22(-6.41%) |
Mar 11, 2020 | 19.33 | 19.33 | 19.02 | 19.02 | 2,831 | -0.73(-3.70%) |
Mar 10, 2020 | 19.35 | 19.75 | 19.11 | 19.75 | 4,023 | +0.43(+2.23%) |
Mar 09, 2020 | 16.00 | 19.45 | 16.00 | 19.32 | 4,093 | -0.79(-3.93%) |
Mar 06, 2020 | 20.00 | 20.20 | 20.00 | 20.11 | 9,215 | -0.29(-1.42%) |
Mar 05, 2020 | 20.65 | 20.65 | 20.40 | 20.40 | 1,802 | -0.45(-2.16%) |
Mar 04, 2020 | 20.37 | 20.86 | 20.37 | 20.85 | 7,990 | +0.83(+4.15%) |
Mar 03, 2020 | 20.40 | 20.51 | 19.88 | 20.02 | 7,767 | -0.10(-0.50%) |