Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 20.05 | 20.13 | 19.93 | 19.97 | 299,761 | -0.09(-0.43%) |
May 28, 2020 | 20.05 | 20.10 | 19.95 | 20.06 | 239,728 | -0.02(-0.10%) |
May 27, 2020 | 19.97 | 20.17 | 19.97 | 20.08 | 187,273 | -0.03(-0.14%) |
May 26, 2020 | 20.13 | 20.14 | 20.06 | 20.11 | 259,748 | -0.18(-0.90%) |
May 22, 2020 | 20.36 | 20.40 | 20.27 | 20.29 | 73,764 | -0.06(-0.28%) |
May 21, 2020 | 20.34 | 20.40 | 20.30 | 20.35 | 156,673 | +0.01(+0.05%) |
May 20, 2020 | 20.44 | 20.47 | 20.29 | 20.34 | 306,284 | -0.24(-1.16%) |
May 19, 2020 | 20.63 | 20.64 | 20.51 | 20.58 | 151,314 | -0.03(-0.14%) |
May 18, 2020 | 20.65 | 20.70 | 20.57 | 20.61 | 335,809 | -0.36(-1.73%) |
May 15, 2020 | 21.06 | 21.11 | 20.94 | 20.97 | 227,354 | -0.02(-0.09%) |
May 14, 2020 | 21.02 | 21.15 | 20.92 | 20.99 | 264,538 | +0.08(+0.37%) |
May 13, 2020 | 20.79 | 20.97 | 20.79 | 20.91 | 330,951 | +0.11(+0.51%) |
May 12, 2020 | 20.67 | 20.82 | 20.64 | 20.81 | 763,200 | +0.02(+0.09%) |
May 11, 2020 | 20.73 | 20.81 | 20.70 | 20.79 | 152,049 | +0.08(+0.39%) |
May 08, 2020 | 20.80 | 20.83 | 20.69 | 20.71 | 155,784 | -0.20(-0.94%) |
May 07, 2020 | 20.91 | 20.91 | 20.72 | 20.90 | 201,718 | -0.07(-0.32%) |
May 06, 2020 | 20.83 | 20.97 | 20.80 | 20.97 | 157,362 | +0.11(+0.55%) |
May 05, 2020 | 20.96 | 20.96 | 20.85 | 20.86 | 160,306 | -0.19(-0.91%) |
May 04, 2020 | 21.05 | 21.12 | 20.96 | 21.05 | 351,139 | +0.05(+0.23%) |
May 01, 2020 | 20.88 | 21.02 | 20.79 | 21.00 | 440,917 | +0.34(+1.62%) |
Apr 30, 2020 | 20.81 | 20.87 | 20.62 | 20.66 | 259,765 | -0.06(-0.28%) |
Apr 29, 2020 | 20.95 | 20.95 | 20.67 | 20.72 | 559,695 | -0.36(-1.69%) |
Apr 28, 2020 | 21.03 | 21.17 | 21.01 | 21.08 | 135,435 | -0.05(-0.26%) |
Apr 27, 2020 | 21.17 | 21.19 | 21.06 | 21.13 | 193,491 | -0.09(-0.41%) |
Apr 24, 2020 | 21.03 | 21.26 | 20.99 | 21.22 | 293,910 | +0.18(+0.86%) |
Apr 23, 2020 | 20.98 | 21.08 | 20.87 | 21.04 | 186,485 | +0.03(+0.14%) |
Apr 22, 2020 | 21.05 | 21.09 | 20.96 | 21.01 | 401,450 | -0.21(-0.97%) |
Apr 21, 2020 | 21.10 | 21.26 | 21.07 | 21.21 | 612,020 | +0.35(+1.67%) |
Apr 20, 2020 | 20.66 | 20.88 | 20.59 | 20.86 | 507,838 | +0.35(+1.70%) |
Apr 17, 2020 | 20.46 | 20.57 | 20.45 | 20.52 | 238,743 | -0.13(-0.63%) |
Apr 16, 2020 | 20.68 | 20.81 | 20.63 | 20.64 | 322,361 | +0.01(+0.05%) |
Apr 15, 2020 | 20.74 | 20.81 | 20.57 | 20.64 | 472,973 | +0.24(+1.17%) |
Apr 14, 2020 | 20.31 | 20.54 | 20.26 | 20.40 | 682,328 | -0.10(-0.47%) |
Apr 13, 2020 | 20.27 | 20.67 | 20.27 | 20.49 | 789,011 | +0.41(+2.05%) |
Apr 09, 2020 | 20.39 | 20.42 | 19.73 | 20.08 | 4,225,393 | -1.56(-7.21%) |
Apr 08, 2020 | 22.01 | 22.08 | 21.54 | 21.64 | 378,665 | -0.56(-2.50%) |
Apr 07, 2020 | 21.91 | 22.24 | 21.80 | 22.20 | 846,605 | -0.04(-0.17%) |
Apr 06, 2020 | 22.37 | 22.39 | 22.18 | 22.23 | 424,497 | -0.55(-2.39%) |
Apr 03, 2020 | 22.37 | 22.85 | 22.30 | 22.78 | 510,816 | +0.46(+2.06%) |
Apr 02, 2020 | 22.63 | 22.63 | 21.97 | 22.32 | 732,625 | -0.17(-0.77%) |
Apr 01, 2020 | 22.38 | 22.58 | 22.30 | 22.49 | 2,572,002 | +0.57(+2.62%) |
Mar 31, 2020 | 21.82 | 21.92 | 21.73 | 21.92 | 745,983 | +0.17(+0.79%) |
Mar 30, 2020 | 21.87 | 21.99 | 21.64 | 21.75 | 399,685 | -0.20(-0.92%) |
Mar 27, 2020 | 22.38 | 22.38 | 21.53 | 21.95 | 1,336,649 | -0.03(-0.13%) |
Mar 26, 2020 | 22.95 | 23.01 | 21.97 | 21.97 | 843,151 | -1.05(-4.57%) |
Mar 25, 2020 | 23.72 | 23.72 | 22.29 | 23.03 | 1,325,157 | -0.62(-2.62%) |
Mar 24, 2020 | 24.17 | 24.30 | 23.46 | 23.65 | 3,019,789 | -1.13(-4.56%) |
Mar 23, 2020 | 24.31 | 24.97 | 23.83 | 24.78 | 2,655,677 | +0.47(+1.93%) |
Mar 20, 2020 | 23.82 | 24.43 | 23.59 | 24.31 | 2,188,144 | +0.49(+2.05%) |
Mar 19, 2020 | 23.52 | 24.13 | 23.40 | 23.82 | 1,444,598 | +0.50(+2.13%) |
Mar 18, 2020 | 23.19 | 23.63 | 22.74 | 23.32 | 2,322,724 | +1.03(+4.64%) |
Mar 17, 2020 | 22.48 | 22.90 | 21.87 | 22.29 | 1,923,945 | -0.39(-1.73%) |
Mar 16, 2020 | 22.69 | 23.15 | 22.02 | 22.68 | 2,117,269 | +1.38(+6.47%) |
Mar 13, 2020 | 21.31 | 21.95 | 21.24 | 21.30 | 1,603,893 | -0.77(-3.47%) |
Mar 12, 2020 | 22.32 | 22.67 | 21.36 | 22.07 | 2,087,363 | +0.79(+3.73%) |
Mar 11, 2020 | 21.05 | 21.38 | 20.97 | 21.27 | 2,859,368 | +0.57(+2.77%) |
Mar 10, 2020 | 20.72 | 21.19 | 20.67 | 20.70 | 1,589,189 | -0.36(-1.73%) |
Mar 09, 2020 | 23.32 | 23.49 | 20.99 | 21.06 | 2,317,286 | +0.81(+4.02%) |
Mar 06, 2020 | 20.34 | 20.52 | 20.23 | 20.25 | 1,493,712 | +0.21(+1.05%) |
Mar 05, 2020 | 19.87 | 20.06 | 19.86 | 20.04 | 663,513 | +0.32(+1.60%) |
Mar 04, 2020 | 19.84 | 19.84 | 19.71 | 19.73 | 268,650 | -0.24(-1.20%) |
Mar 03, 2020 | 19.85 | 20.03 | 19.69 | 19.96 | 269,616 | +0.09(+0.46%) |