Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 22.07 | 22.12 | 21.92 | 22.04 | 194,310 | +0.08(+0.37%) |
May 28, 2020 | 21.83 | 22.07 | 21.81 | 21.96 | 79,925 | -0.07(-0.32%) |
May 27, 2020 | 21.88 | 22.09 | 21.79 | 22.03 | 109,585 | +0.09(+0.42%) |
May 26, 2020 | 21.79 | 21.93 | 21.74 | 21.93 | 25,937 | +0.09(+0.40%) |
May 22, 2020 | 21.93 | 21.93 | 21.74 | 21.85 | 31,425 | -0.03(-0.13%) |
May 21, 2020 | 21.80 | 21.90 | 21.73 | 21.88 | 26,330 | +0.04(+0.17%) |
May 20, 2020 | 21.58 | 21.84 | 21.58 | 21.84 | 47,502 | +0.10(+0.44%) |
May 19, 2020 | 21.49 | 21.83 | 21.49 | 21.74 | 21,306 | +0.17(+0.80%) |
May 18, 2020 | 21.55 | 21.66 | 21.48 | 21.57 | 17,574 | +0.03(+0.12%) |
May 15, 2020 | 21.65 | 21.67 | 21.46 | 21.54 | 42,825 | -0.00(-0.02%) |
May 14, 2020 | 21.69 | 21.69 | 21.47 | 21.55 | 190,782 | -0.00(-0.00%) |
May 13, 2020 | 21.69 | 21.69 | 21.40 | 21.55 | 39,578 | -0.06(-0.26%) |
May 12, 2020 | 21.53 | 21.68 | 21.53 | 21.61 | 19,267 | +0.06(+0.30%) |
May 11, 2020 | 21.57 | 21.64 | 21.44 | 21.54 | 18,331 | +0.02(+0.08%) |
May 08, 2020 | 21.52 | 21.61 | 21.44 | 21.52 | 28,858 | -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 | 36,416 | +0.09(+0.40%) |
May 01, 2020 | 21.50 | 21.66 | 21.33 | 21.44 | 57,947 | -0.19(-0.90%) |
Apr 30, 2020 | 21.67 | 21.67 | 21.54 | 21.63 | 24,582 | +0.10(+0.44%) |
Apr 29, 2020 | 21.59 | 21.59 | 21.29 | 21.54 | 22,045 | +0.09(+0.43%) |
Apr 28, 2020 | 21.57 | 21.57 | 21.31 | 21.44 | 45,199 | +0.10(+0.48%) |
Apr 27, 2020 | 21.49 | 21.51 | 21.18 | 21.34 | 578,190 | -0.14(-0.64%) |
Apr 24, 2020 | 21.56 | 21.56 | 21.31 | 21.48 | 19,854 | +0.14(+0.66%) |
Apr 23, 2020 | 21.37 | 21.44 | 21.21 | 21.34 | 12,346 | -0.00(-0.02%) |
Apr 22, 2020 | 21.32 | 21.38 | 21.16 | 21.34 | 29,720 | -0.08(-0.39%) |
Apr 21, 2020 | 21.32 | 21.43 | 21.13 | 21.43 | 47,465 | +0.14(+0.65%) |
Apr 20, 2020 | 21.33 | 21.35 | 21.19 | 21.29 | 87,178 | +0.00(+0.02%) |
Apr 17, 2020 | 21.30 | 21.40 | 21.17 | 21.28 | 39,602 | -0.01(-0.04%) |
Apr 16, 2020 | 21.29 | 21.48 | 21.16 | 21.29 | 107,748 | -0.03(-0.16%) |
Apr 15, 2020 | 21.48 | 21.48 | 21.23 | 21.33 | 41,651 | +0.02(+0.10%) |
Apr 14, 2020 | 21.24 | 21.59 | 21.21 | 21.30 | 226,245 | +0.17(+0.82%) |
Apr 13, 2020 | 20.91 | 21.30 | 20.91 | 21.13 | 67,514 | -0.26(-1.21%) |
Apr 09, 2020 | 21.35 | 21.40 | 20.32 | 21.39 | 152,389 | +0.57(+2.74%) |
Apr 08, 2020 | 20.94 | 21.15 | 20.74 | 20.82 | 49,460 | -0.04(-0.18%) |
Apr 07, 2020 | 20.79 | 21.03 | 20.74 | 20.86 | 144,004 | +0.19(+0.90%) |
Apr 06, 2020 | 20.76 | 20.79 | 20.60 | 20.67 | 48,562 | +0.06(+0.28%) |
Apr 03, 2020 | 20.78 | 20.86 | 20.50 | 20.61 | 54,424 | -0.05(-0.25%) |
Apr 02, 2020 | 20.64 | 20.81 | 20.62 | 20.67 | 87,809 | -0.09(-0.46%) |
Apr 01, 2020 | 20.61 | 20.81 | 20.60 | 20.76 | 54,918 | -0.09(-0.45%) |
Mar 31, 2020 | 20.73 | 20.91 | 20.59 | 20.85 | 38,451 | +0.13(+0.62%) |
Mar 30, 2020 | 20.41 | 20.73 | 20.41 | 20.73 | 41,946 | +0.12(+0.59%) |
Mar 27, 2020 | 20.24 | 20.62 | 20.24 | 20.60 | 138,841 | +0.32(+1.58%) |
Mar 26, 2020 | 19.47 | 20.29 | 19.47 | 20.29 | 160,912 | +0.60(+3.07%) |
Mar 25, 2020 | 19.36 | 20.31 | 19.16 | 19.68 | 177,823 | +0.50(+2.60%) |
Mar 24, 2020 | 20.06 | 20.06 | 18.61 | 19.18 | 210,655 | -0.40(-2.02%) |
Mar 23, 2020 | 18.43 | 19.62 | 18.22 | 19.58 | 679,818 | +0.50(+2.62%) |
Mar 20, 2020 | 19.85 | 20.13 | 19.08 | 19.08 | 210,096 | -0.61(-3.10%) |
Mar 19, 2020 | 19.60 | 19.96 | 19.60 | 19.69 | 936,269 | +0.65(+3.39%) |
Mar 18, 2020 | 20.86 | 21.18 | 18.13 | 19.04 | 330,968 | -2.10(-9.93%) |
Mar 17, 2020 | 20.90 | 21.21 | 20.89 | 21.14 | 1,040,498 | -0.13(-0.60%) |
Mar 16, 2020 | 21.23 | 21.51 | 20.59 | 21.27 | 36,937 | -0.26(-1.20%) |
Mar 13, 2020 | 22.17 | 22.17 | 21.23 | 21.53 | 63,331 | -0.09(-0.40%) |
Mar 12, 2020 | 21.77 | 22.07 | 21.62 | 21.62 | 230,885 | -0.12(-0.55%) |
Mar 11, 2020 | 22.05 | 22.12 | 21.72 | 21.74 | 81,482 | -0.45(-2.02%) |
Mar 10, 2020 | 22.12 | 22.25 | 21.99 | 22.19 | 131,244 | -0.05(-0.22%) |
Mar 09, 2020 | 22.15 | 22.62 | 22.12 | 22.23 | 129,006 | -0.20(-0.91%) |
Mar 06, 2020 | 22.49 | 22.55 | 22.43 | 22.44 | 74,719 | -0.05(-0.21%) |
Mar 05, 2020 | 22.46 | 22.49 | 22.39 | 22.49 | 151,634 | +0.07(+0.33%) |
Mar 04, 2020 | 22.43 | 22.46 | 22.37 | 22.41 | 42,349 | -0.05(-0.21%) |
Mar 03, 2020 | 22.36 | 22.46 | 22.31 | 22.46 | 34,691 | +0.10(+0.46%) |