Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 21.20 | 21.22 | 21.17 | 21.19 | 114,845 | -0.01(-0.04%) |
May 28, 2020 | 21.16 | 21.20 | 21.13 | 21.20 | 156,679 | +0.04(+0.20%) |
May 27, 2020 | 21.10 | 21.16 | 21.10 | 21.15 | 146,763 | +0.02(+0.08%) |
May 26, 2020 | 21.13 | 21.15 | 21.13 | 21.14 | 161,811 | -0.02(-0.08%) |
May 22, 2020 | 21.14 | 21.15 | 21.12 | 21.15 | 183,918 | +0.01(+0.04%) |
May 21, 2020 | 21.15 | 21.17 | 21.11 | 21.15 | 685,966 | -0.01(-0.03%) |
May 20, 2020 | 21.14 | 21.16 | 21.12 | 21.15 | 169,337 | +0.02(+0.07%) |
May 19, 2020 | 21.13 | 21.14 | 21.10 | 21.14 | 401,265 | +0.03(+0.12%) |
May 18, 2020 | 21.09 | 21.13 | 21.09 | 21.11 | 6,100,059 | +0.03(+0.16%) |
May 15, 2020 | 21.08 | 21.09 | 21.04 | 21.08 | 464,941 | +0.04(+0.20%) |
May 14, 2020 | 21.02 | 21.07 | 21.02 | 21.04 | 733,555 | -0.02(-0.08%) |
May 13, 2020 | 21.07 | 21.09 | 21.04 | 21.05 | 791,197 | -0.01(-0.04%) |
May 12, 2020 | 21.05 | 21.06 | 21.02 | 21.06 | 650,449 | -0.00(-0.02%) |
May 11, 2020 | 21.04 | 21.09 | 21.04 | 21.07 | 873,084 | -0.01(-0.06%) |
May 08, 2020 | 21.05 | 21.09 | 21.05 | 21.08 | 106,566 | +0.03(+0.13%) |
May 07, 2020 | 21.03 | 21.08 | 20.99 | 21.05 | 33,676 | +0.04(+0.19%) |
May 06, 2020 | 20.98 | 21.01 | 20.98 | 21.01 | 44,050 | +0.02(+0.08%) |
May 05, 2020 | 20.99 | 21.04 | 20.98 | 20.99 | 67,159 | +0.02(+0.08%) |
May 04, 2020 | 21.02 | 21.03 | 20.98 | 20.98 | 60,731 | +0.01(+0.04%) |
May 01, 2020 | 20.96 | 20.99 | 20.93 | 20.97 | 88,233 | -0.02(-0.09%) |
Apr 30, 2020 | 21.05 | 21.07 | 20.99 | 20.99 | 31,766 | -0.08(-0.38%) |
Apr 29, 2020 | 21.09 | 21.09 | 21.05 | 21.07 | 103,292 | +0.02(+0.10%) |
Apr 28, 2020 | 21.07 | 21.07 | 21.02 | 21.05 | 106,534 | +0.03(+0.17%) |
Apr 27, 2020 | 21.00 | 21.05 | 20.99 | 21.01 | 92,294 | +0.01(+0.04%) |
Apr 24, 2020 | 20.97 | 21.02 | 20.94 | 21.00 | 171,375 | +0.06(+0.30%) |
Apr 23, 2020 | 20.98 | 20.98 | 20.88 | 20.94 | 93,020 | +0.01(+0.06%) |
Apr 22, 2020 | 20.93 | 20.96 | 20.87 | 20.93 | 50,787 | +0.07(+0.32%) |
Apr 21, 2020 | 20.86 | 20.88 | 20.84 | 20.86 | 162,407 | +0.03(+0.16%) |
Apr 20, 2020 | 20.81 | 20.88 | 20.81 | 20.83 | 114,138 | -0.09(-0.44%) |
Apr 17, 2020 | 20.96 | 20.99 | 20.89 | 20.92 | 46,846 | -0.04(-0.20%) |
Apr 16, 2020 | 21.13 | 21.13 | 20.94 | 20.96 | 538,100 | -0.13(-0.60%) |
Apr 15, 2020 | 21.11 | 21.14 | 21.08 | 21.09 | 125,305 | -0.03(-0.16%) |
Apr 14, 2020 | 21.12 | 21.14 | 21.08 | 21.12 | 129,112 | +0.07(+0.32%) |
Apr 13, 2020 | 21.10 | 21.11 | 21.05 | 21.05 | 117,646 | -0.03(-0.12%) |
Apr 09, 2020 | 21.02 | 21.08 | 20.95 | 21.08 | 296,022 | +0.11(+0.52%) |
Apr 08, 2020 | 21.00 | 21.03 | 20.89 | 20.97 | 167,625 | +0.03(+0.16%) |
Apr 07, 2020 | 20.98 | 21.04 | 20.94 | 20.94 | 112,161 | -0.03(-0.12%) |
Apr 06, 2020 | 21.04 | 21.04 | 20.95 | 20.96 | 146,362 | -0.01(-0.04%) |
Apr 03, 2020 | 21.07 | 21.07 | 20.91 | 20.97 | 78,749 | +0.08(+0.40%) |
Apr 02, 2020 | 20.72 | 20.93 | 20.72 | 20.89 | 57,666 | +0.25(+1.23%) |
Apr 01, 2020 | 20.63 | 20.74 | 20.63 | 20.63 | 61,011 | -0.04(-0.19%) |
Mar 31, 2020 | 20.72 | 20.80 | 20.58 | 20.67 | 122,673 | +0.03(+0.16%) |
Mar 30, 2020 | 20.76 | 20.82 | 20.64 | 20.64 | 64,077 | -0.08(-0.41%) |
Mar 27, 2020 | 20.67 | 20.88 | 20.50 | 20.72 | 218,282 | +0.01(+0.04%) |
Mar 26, 2020 | 20.78 | 20.86 | 20.63 | 20.71 | 144,256 | +0.12(+0.57%) |
Mar 25, 2020 | 20.48 | 20.70 | 20.47 | 20.60 | 579,337 | +0.17(+0.82%) |
Mar 24, 2020 | 20.47 | 20.61 | 20.40 | 20.43 | 177,837 | +0.04(+0.21%) |
Mar 23, 2020 | 19.97 | 20.55 | 19.97 | 20.39 | 271,403 | +0.40(+2.00%) |
Mar 20, 2020 | 20.54 | 20.54 | 19.80 | 19.99 | 216,735 | +0.04(+0.19%) |
Mar 19, 2020 | 19.49 | 19.95 | 19.42 | 19.95 | 255,109 | +0.14(+0.72%) |
Mar 18, 2020 | 20.02 | 20.02 | 19.59 | 19.81 | 377,945 | +0.00(+0.00%) |
Mar 17, 2020 | 20.18 | 20.30 | 19.79 | 19.81 | 433,638 | -0.15(-0.76%) |
Mar 16, 2020 | 20.34 | 20.34 | 19.93 | 19.96 | 123,815 | -0.34(-1.66%) |
Mar 13, 2020 | 20.37 | 20.46 | 20.18 | 20.29 | 102,895 | +0.43(+2.16%) |
Mar 12, 2020 | 20.15 | 20.80 | 19.61 | 19.86 | 279,999 | -0.32(-1.58%) |
Mar 11, 2020 | 20.63 | 20.63 | 20.10 | 20.18 | 83,632 | -0.33(-1.60%) |
Mar 10, 2020 | 20.91 | 20.91 | 20.51 | 20.51 | 276,284 | -0.40(-1.94%) |
Mar 09, 2020 | 21.02 | 21.19 | 20.89 | 20.92 | 66,485 | -0.26(-1.22%) |
Mar 06, 2020 | 21.25 | 21.25 | 21.15 | 21.18 | 76,012 | -0.03(-0.16%) |
Mar 05, 2020 | 21.23 | 21.26 | 21.21 | 21.21 | 44,831 | +0.02(+0.08%) |
Mar 04, 2020 | 21.23 | 21.23 | 21.19 | 21.19 | 36,162 | -0.02(-0.08%) |
Mar 03, 2020 | 21.08 | 21.25 | 21.08 | 21.21 | 61,963 | +0.17(+0.80%) |