Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 19.15 | 19.15 | 19.07 | 19.12 | 5,467 | +0.02(+0.12%) |
May 28, 2020 | 19.09 | 19.18 | 19.05 | 19.09 | 12,986 | -0.06(-0.29%) |
May 27, 2020 | 19.12 | 19.18 | 19.12 | 19.15 | 20,470 | -0.00(-0.02%) |
May 26, 2020 | 19.18 | 19.18 | 19.12 | 19.16 | 21,996 | -0.00(-0.01%) |
May 22, 2020 | 19.16 | 19.17 | 19.16 | 19.16 | 9,778 | -0.02(-0.13%) |
May 21, 2020 | 19.17 | 19.21 | 19.12 | 19.18 | 31,266 | +0.03(+0.13%) |
May 20, 2020 | 19.14 | 19.20 | 19.05 | 19.16 | 14,796 | +0.07(+0.35%) |
May 19, 2020 | 19.18 | 19.19 | 19.06 | 19.09 | 27,017 | -0.01(-0.07%) |
May 18, 2020 | 19.18 | 19.18 | 19.03 | 19.10 | 8,611 | +0.01(+0.05%) |
May 15, 2020 | 19.06 | 19.18 | 19.06 | 19.09 | 4,946 | -0.08(-0.42%) |
May 14, 2020 | 19.18 | 19.18 | 18.99 | 19.18 | 29,632 | +0.10(+0.50%) |
May 13, 2020 | 19.16 | 19.17 | 19.03 | 19.08 | 54,001 | +0.01(+0.08%) |
May 12, 2020 | 19.16 | 19.16 | 18.98 | 19.07 | 11,716 | -0.04(-0.20%) |
May 11, 2020 | 19.15 | 19.16 | 19.07 | 19.10 | 16,584 | +0.00(+0.03%) |
May 08, 2020 | 19.05 | 19.14 | 18.98 | 19.10 | 47,674 | +0.05(+0.27%) |
May 07, 2020 | 19.05 | 19.13 | 19.05 | 19.05 | 20,823 | -0.04(-0.20%) |
May 06, 2020 | 19.11 | 19.12 | 19.07 | 19.08 | 55,590 | +0.00(+0.00%) |
May 05, 2020 | 18.96 | 19.12 | 18.96 | 19.08 | 3,533 | -0.03(-0.17%) |
May 04, 2020 | 19.11 | 19.14 | 19.05 | 19.12 | 47,827 | -0.01(-0.05%) |
May 01, 2020 | 19.04 | 19.13 | 19.01 | 19.13 | 27,573 | +0.02(+0.10%) |
Apr 30, 2020 | 19.09 | 20.54 | 19.03 | 19.11 | 71,184 | +0.04(+0.20%) |
Apr 29, 2020 | 19.07 | 19.09 | 19.05 | 19.07 | 21,921 | -0.02(-0.10%) |
Apr 28, 2020 | 19.12 | 19.12 | 18.91 | 19.09 | 37,005 | +0.09(+0.48%) |
Apr 27, 2020 | 19.10 | 19.10 | 18.90 | 19.00 | 16,942 | -0.09(-0.47%) |
Apr 24, 2020 | 19.10 | 19.10 | 18.95 | 19.09 | 142,391 | -0.01(-0.05%) |
Apr 23, 2020 | 19.11 | 19.11 | 18.96 | 19.10 | 52,823 | +0.01(+0.05%) |
Apr 22, 2020 | 19.12 | 19.14 | 19.00 | 19.09 | 60,611 | +0.03(+0.18%) |
Apr 21, 2020 | 19.05 | 19.11 | 19.01 | 19.06 | 32,093 | -0.07(-0.38%) |
Apr 20, 2020 | 19.13 | 19.22 | 18.96 | 19.13 | 44,677 | +0.00(+0.00%) |
Apr 17, 2020 | 19.03 | 19.13 | 19.00 | 19.13 | 87,011 | +0.02(+0.10%) |
Apr 16, 2020 | 19.09 | 19.13 | 18.97 | 19.11 | 15,936 | +0.07(+0.39%) |
Apr 15, 2020 | 19.17 | 19.17 | 18.97 | 19.04 | 28,537 | -0.09(-0.49%) |
Apr 14, 2020 | 19.01 | 19.14 | 18.96 | 19.13 | 24,426 | +0.08(+0.42%) |
Apr 13, 2020 | 19.01 | 19.16 | 18.96 | 19.05 | 13,451 | -0.10(-0.52%) |
Apr 09, 2020 | 18.98 | 19.17 | 18.98 | 19.15 | 31,602 | +0.01(+0.05%) |
Apr 08, 2020 | 19.00 | 19.14 | 18.96 | 19.14 | 237,221 | +0.03(+0.15%) |
Apr 07, 2020 | 19.16 | 19.16 | 18.97 | 19.11 | 64,900 | +0.09(+0.50%) |
Apr 06, 2020 | 19.10 | 19.10 | 18.97 | 19.01 | 42,261 | +0.02(+0.10%) |
Apr 03, 2020 | 19.12 | 19.12 | 18.96 | 19.00 | 36,447 | -0.11(-0.60%) |
Apr 02, 2020 | 19.12 | 19.12 | 18.98 | 19.11 | 13,975 | +0.03(+0.15%) |
Apr 01, 2020 | 19.13 | 19.14 | 18.94 | 19.08 | 5,891 | -0.01(-0.05%) |
Mar 31, 2020 | 19.12 | 19.12 | 18.94 | 19.09 | 49,572 | +0.02(+0.10%) |
Mar 30, 2020 | 18.97 | 19.16 | 18.97 | 19.07 | 176,108 | -0.00(-0.00%) |
Mar 27, 2020 | 19.11 | 19.16 | 19.03 | 19.07 | 111,976 | -0.14(-0.74%) |
Mar 26, 2020 | 19.18 | 19.70 | 19.07 | 19.21 | 327,952 | +0.13(+0.67%) |
Mar 25, 2020 | 18.94 | 19.15 | 18.88 | 19.09 | 184,151 | +0.29(+1.54%) |
Mar 24, 2020 | 18.74 | 18.87 | 18.74 | 18.80 | 11,688 | -0.04(-0.20%) |
Mar 23, 2020 | 18.64 | 18.84 | 18.64 | 18.84 | 64,879 | +0.21(+1.12%) |
Mar 20, 2020 | 18.60 | 19.11 | 18.58 | 18.63 | 256,219 | -0.13(-0.71%) |
Mar 19, 2020 | 18.37 | 18.88 | 18.37 | 18.76 | 21,886 | -0.18(-0.95%) |
Mar 18, 2020 | 18.97 | 18.97 | 18.80 | 18.94 | 7,421 | -0.05(-0.27%) |
Mar 17, 2020 | 19.02 | 19.02 | 18.91 | 18.99 | 89,792 | -0.05(-0.27%) |
Mar 16, 2020 | 19.18 | 19.18 | 18.98 | 19.04 | 19,615 | -0.02(-0.10%) |
Mar 13, 2020 | 18.93 | 19.07 | 18.90 | 19.06 | 41,859 | +0.15(+0.77%) |
Mar 12, 2020 | 18.51 | 18.99 | 18.51 | 18.92 | 71,777 | -0.17(-0.91%) |
Mar 11, 2020 | 19.02 | 19.11 | 19.00 | 19.09 | 5,147 | -0.02(-0.10%) |
Mar 10, 2020 | 19.07 | 19.12 | 18.99 | 19.11 | 48,977 | -0.03(-0.15%) |
Mar 09, 2020 | 19.01 | 19.15 | 19.01 | 19.14 | 93,178 | +0.06(+0.30%) |
Mar 06, 2020 | 19.10 | 19.10 | 19.08 | 19.08 | 16,026 | -0.01(-0.05%) |
Mar 05, 2020 | 19.09 | 19.10 | 19.07 | 19.09 | 118,343 | +0.01(+0.06%) |
Mar 04, 2020 | 19.07 | 19.09 | 19.05 | 19.08 | 361,358 | -0.00(-0.01%) |
Mar 03, 2020 | 19.05 | 19.08 | 19.04 | 19.08 | 64,577 | +0.02(+0.12%) |