Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 22.15 | 22.24 | 22.13 | 22.22 | 119,923 | +0.11(+0.48%) |
May 28, 2020 | 22.09 | 22.13 | 22.09 | 22.12 | 31,024 | -0.02(-0.10%) |
May 27, 2020 | 22.09 | 22.16 | 22.07 | 22.14 | 39,825 | +0.07(+0.32%) |
May 26, 2020 | 22.15 | 22.15 | 22.07 | 22.07 | 78,646 | +0.01(+0.04%) |
May 22, 2020 | 22.00 | 22.06 | 22.00 | 22.06 | 24,988 | +0.04(+0.18%) |
May 21, 2020 | 22.04 | 22.08 | 21.95 | 22.02 | 79,473 | +0.01(+0.04%) |
May 20, 2020 | 21.94 | 22.04 | 21.90 | 22.01 | 45,832 | +0.15(+0.67%) |
May 19, 2020 | 21.89 | 21.91 | 21.83 | 21.86 | 15,499 | +0.00(+0.00%) |
May 18, 2020 | 21.91 | 21.91 | 21.84 | 21.86 | 6,090 | +0.05(+0.22%) |
May 15, 2020 | 21.81 | 21.85 | 21.77 | 21.81 | 11,470 | +0.01(+0.02%) |
May 14, 2020 | 21.79 | 21.81 | 21.71 | 21.81 | 54,305 | +0.08(+0.38%) |
May 13, 2020 | 21.79 | 21.80 | 21.72 | 21.73 | 26,068 | -0.04(-0.17%) |
May 12, 2020 | 21.76 | 21.82 | 21.75 | 21.76 | 40,839 | +0.07(+0.31%) |
May 11, 2020 | 21.72 | 21.72 | 21.60 | 21.70 | 33,050 | -0.07(-0.34%) |
May 08, 2020 | 21.74 | 21.77 | 21.74 | 21.77 | 5,325 | -0.04(-0.20%) |
May 07, 2020 | 21.86 | 21.86 | 21.76 | 21.81 | 37,979 | +0.05(+0.24%) |
May 06, 2020 | 21.80 | 21.82 | 21.73 | 21.76 | 43,788 | -0.17(-0.78%) |
May 05, 2020 | 21.95 | 22.00 | 21.93 | 21.93 | 9,409 | +0.01(+0.05%) |
May 04, 2020 | 21.86 | 21.97 | 21.86 | 21.92 | 14,509 | -0.00(-0.02%) |
May 01, 2020 | 21.87 | 21.93 | 21.84 | 21.93 | 6,759 | -0.10(-0.43%) |
Apr 30, 2020 | 22.12 | 22.14 | 22.01 | 22.02 | 27,931 | -0.11(-0.48%) |
Apr 29, 2020 | 22.08 | 22.13 | 22.06 | 22.13 | 26,163 | +0.15(+0.66%) |
Apr 28, 2020 | 22.02 | 22.05 | 21.98 | 21.98 | 15,634 | -0.00(-0.00%) |
Apr 27, 2020 | 22.05 | 22.05 | 21.96 | 21.98 | 8,628 | -0.04(-0.18%) |
Apr 24, 2020 | 21.96 | 22.04 | 21.96 | 22.02 | 4,725 | +0.03(+0.13%) |
Apr 23, 2020 | 21.96 | 22.03 | 21.88 | 21.99 | 27,855 | +0.09(+0.40%) |
Apr 22, 2020 | 21.89 | 21.92 | 21.86 | 21.90 | 41,728 | +0.03(+0.13%) |
Apr 21, 2020 | 21.82 | 21.93 | 21.80 | 21.88 | 21,548 | -0.10(-0.44%) |
Apr 20, 2020 | 21.83 | 21.97 | 21.80 | 21.97 | 32,717 | +0.01(+0.07%) |
Apr 17, 2020 | 22.10 | 22.11 | 21.94 | 21.96 | 39,957 | -0.08(-0.38%) |
Apr 16, 2020 | 22.06 | 22.09 | 22.00 | 22.04 | 8,041 | +0.01(+0.04%) |
Apr 15, 2020 | 21.96 | 22.05 | 21.96 | 22.03 | 24,562 | +0.24(+1.12%) |
Apr 14, 2020 | 21.79 | 21.88 | 21.79 | 21.79 | 24,309 | -0.02(-0.11%) |
Apr 13, 2020 | 21.91 | 21.91 | 21.79 | 21.81 | 26,208 | -0.10(-0.47%) |
Apr 09, 2020 | 21.81 | 21.91 | 21.71 | 21.91 | 95,220 | +0.22(+1.03%) |
Apr 08, 2020 | 21.71 | 21.82 | 21.69 | 21.69 | 50,986 | -0.09(-0.40%) |
Apr 07, 2020 | 21.87 | 21.87 | 21.69 | 21.78 | 8,719 | -0.11(-0.49%) |
Apr 06, 2020 | 21.77 | 21.91 | 21.77 | 21.88 | 31,473 | +0.01(+0.02%) |
Apr 03, 2020 | 21.94 | 21.97 | 21.86 | 21.88 | 13,867 | +0.05(+0.22%) |
Apr 02, 2020 | 21.77 | 21.97 | 21.76 | 21.83 | 17,640 | +0.11(+0.52%) |
Apr 01, 2020 | 21.59 | 21.89 | 21.59 | 21.72 | 32,186 | +0.02(+0.08%) |
Mar 31, 2020 | 21.66 | 21.74 | 21.60 | 21.70 | 23,736 | +0.02(+0.11%) |
Mar 30, 2020 | 21.76 | 21.77 | 21.67 | 21.68 | 9,869 | -0.05(-0.25%) |
Mar 27, 2020 | 21.67 | 21.73 | 21.55 | 21.73 | 1,212,868 | +0.18(+0.86%) |
Mar 26, 2020 | 21.52 | 21.62 | 21.52 | 21.55 | 43,341 | +0.28(+1.32%) |
Mar 25, 2020 | 20.75 | 21.42 | 20.75 | 21.26 | 26,920 | +0.41(+1.96%) |
Mar 24, 2020 | 20.95 | 21.12 | 20.80 | 20.86 | 32,098 | +0.23(+1.13%) |
Mar 23, 2020 | 20.30 | 20.62 | 19.74 | 20.62 | 68,479 | +0.90(+4.59%) |
Mar 20, 2020 | 19.48 | 20.00 | 19.30 | 19.72 | 1,671,168 | +0.48(+2.51%) |
Mar 19, 2020 | 19.58 | 19.69 | 19.09 | 19.23 | 88,833 | -0.19(-1.00%) |
Mar 18, 2020 | 20.40 | 21.92 | 19.39 | 19.43 | 1,140,466 | -1.27(-6.15%) |
Mar 17, 2020 | 21.57 | 21.57 | 20.66 | 20.70 | 77,939 | -1.02(-4.69%) |
Mar 16, 2020 | 21.17 | 21.84 | 21.04 | 21.72 | 151,122 | +0.11(+0.52%) |
Mar 13, 2020 | 21.06 | 21.64 | 21.06 | 21.61 | 128,884 | +0.49(+2.32%) |
Mar 12, 2020 | 21.64 | 21.69 | 20.89 | 21.12 | 21,155 | -1.06(-4.77%) |
Mar 11, 2020 | 22.52 | 22.56 | 22.14 | 22.18 | 236,407 | -0.36(-1.58%) |
Mar 10, 2020 | 23.05 | 23.05 | 22.53 | 22.53 | 89,128 | -0.66(-2.84%) |
Mar 09, 2020 | 23.35 | 23.40 | 23.10 | 23.19 | 47,056 | -0.25(-1.06%) |
Mar 06, 2020 | 23.45 | 23.45 | 23.38 | 23.44 | 105,001 | +0.13(+0.55%) |
Mar 05, 2020 | 23.35 | 23.39 | 23.28 | 23.31 | 83,442 | -0.09(-0.38%) |
Mar 04, 2020 | 23.41 | 23.46 | 23.35 | 23.40 | 73,230 | +0.09(+0.37%) |
Mar 03, 2020 | 23.24 | 23.38 | 23.18 | 23.31 | 85,929 | +0.11(+0.46%) |