Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 20.46 | 20.75 | 20.46 | 20.64 | 8,114 | +0.05(+0.24%) |
May 28, 2020 | 20.61 | 20.73 | 20.59 | 20.59 | 17,673 | -0.04(-0.20%) |
May 27, 2020 | 20.51 | 20.81 | 20.51 | 20.63 | 13,311 | +0.08(+0.41%) |
May 26, 2020 | 20.71 | 20.72 | 20.55 | 20.55 | 74,704 | -0.09(-0.45%) |
May 22, 2020 | 20.56 | 20.64 | 20.44 | 20.64 | 38,424 | +0.04(+0.20%) |
May 21, 2020 | 20.53 | 20.61 | 20.48 | 20.60 | 24,929 | +0.06(+0.29%) |
May 20, 2020 | 20.56 | 20.62 | 20.43 | 20.54 | 11,668 | +0.19(+0.94%) |
May 19, 2020 | 20.26 | 20.60 | 20.26 | 20.35 | 114,384 | -0.03(-0.16%) |
May 18, 2020 | 20.61 | 20.61 | 20.32 | 20.38 | 106,392 | +0.29(+1.44%) |
May 15, 2020 | 20.01 | 20.23 | 20.01 | 20.09 | 75,416 | +0.06(+0.31%) |
May 14, 2020 | 20.36 | 20.36 | 19.76 | 20.03 | 45,271 | +0.18(+0.93%) |
May 13, 2020 | 19.96 | 20.08 | 19.77 | 19.84 | 27,365 | -0.18(-0.88%) |
May 12, 2020 | 20.14 | 20.28 | 20.02 | 20.02 | 22,492 | -0.09(-0.46%) |
May 11, 2020 | 20.01 | 20.28 | 19.97 | 20.11 | 28,519 | +0.02(+0.08%) |
May 08, 2020 | 20.14 | 20.14 | 20.03 | 20.10 | 8,114 | +0.20(+1.01%) |
May 07, 2020 | 20.07 | 20.10 | 19.89 | 19.89 | 25,068 | -0.10(-0.50%) |
May 06, 2020 | 19.91 | 20.00 | 19.78 | 20.00 | 427,178 | +0.07(+0.36%) |
May 05, 2020 | 19.88 | 20.01 | 19.88 | 19.92 | 27,899 | +0.04(+0.19%) |
May 04, 2020 | 19.55 | 20.02 | 19.55 | 19.89 | 101,077 | +0.16(+0.80%) |
May 01, 2020 | 19.72 | 19.82 | 19.60 | 19.73 | 155,248 | -0.23(-1.17%) |
Apr 30, 2020 | 20.02 | 20.02 | 19.87 | 19.96 | 18,747 | -0.16(-0.79%) |
Apr 29, 2020 | 19.94 | 20.13 | 19.84 | 20.12 | 92,780 | +0.45(+2.30%) |
Apr 28, 2020 | 19.70 | 19.95 | 19.66 | 19.67 | 30,667 | -0.03(-0.13%) |
Apr 27, 2020 | 19.53 | 19.93 | 19.53 | 19.69 | 33,396 | +0.18(+0.90%) |
Apr 24, 2020 | 19.46 | 19.63 | 19.42 | 19.52 | 44,271 | +0.10(+0.52%) |
Apr 23, 2020 | 19.35 | 19.58 | 19.28 | 19.42 | 56,006 | +0.01(+0.04%) |
Apr 22, 2020 | 19.25 | 19.49 | 19.22 | 19.41 | 59,065 | +0.24(+1.24%) |
Apr 21, 2020 | 19.27 | 19.27 | 18.93 | 19.17 | 38,554 | -0.23(-1.20%) |
Apr 20, 2020 | 18.86 | 19.48 | 18.59 | 19.40 | 51,285 | -0.08(-0.41%) |
Apr 17, 2020 | 19.47 | 19.58 | 19.45 | 19.48 | 49,044 | +0.03(+0.15%) |
Apr 16, 2020 | 19.48 | 19.48 | 19.44 | 19.45 | 12,076 | -0.03(-0.15%) |
Apr 15, 2020 | 19.31 | 19.48 | 19.31 | 19.48 | 25,759 | +0.09(+0.48%) |
Apr 14, 2020 | 19.47 | 19.47 | 19.38 | 19.39 | 24,259 | +0.03(+0.15%) |
Apr 13, 2020 | 19.48 | 19.48 | 19.34 | 19.36 | 43,813 | +0.02(+0.11%) |
Apr 09, 2020 | 19.38 | 19.41 | 19.32 | 19.34 | 44,987 | +0.02(+0.09%) |
Apr 08, 2020 | 19.46 | 19.46 | 19.27 | 19.32 | 246,481 | +0.07(+0.35%) |
Apr 07, 2020 | 19.44 | 19.44 | 19.21 | 19.26 | 16,113 | -0.01(-0.04%) |
Apr 06, 2020 | 19.27 | 19.33 | 19.11 | 19.27 | 41,183 | +0.41(+2.18%) |
Apr 03, 2020 | 18.96 | 18.96 | 18.76 | 18.86 | 18,973 | +0.05(+0.27%) |
Apr 02, 2020 | 18.71 | 18.86 | 18.55 | 18.80 | 147,025 | +0.28(+1.49%) |
Apr 01, 2020 | 18.74 | 18.81 | 18.44 | 18.53 | 54,563 | -0.34(-1.78%) |
Mar 31, 2020 | 18.75 | 19.06 | 18.75 | 18.86 | 28,751 | +0.03(+0.13%) |
Mar 30, 2020 | 18.64 | 18.91 | 18.61 | 18.84 | 20,906 | +0.27(+1.48%) |
Mar 27, 2020 | 18.34 | 18.68 | 18.34 | 18.56 | 254,769 | -0.24(-1.29%) |
Mar 26, 2020 | 18.58 | 18.81 | 18.58 | 18.81 | 292,521 | +0.33(+1.77%) |
Mar 25, 2020 | 18.35 | 18.78 | 18.19 | 18.48 | 299,782 | +0.27(+1.47%) |
Mar 24, 2020 | 18.15 | 18.37 | 17.87 | 18.21 | 375,208 | +0.78(+4.47%) |
Mar 23, 2020 | 17.55 | 17.70 | 17.21 | 17.43 | 336,377 | -0.27(-1.50%) |
Mar 20, 2020 | 17.98 | 18.13 | 17.67 | 17.70 | 693,783 | -0.11(-0.63%) |
Mar 19, 2020 | 17.60 | 18.19 | 17.60 | 17.81 | 163,835 | +0.02(+0.09%) |
Mar 18, 2020 | 17.55 | 18.05 | 16.88 | 17.79 | 69,737 | -0.91(-4.88%) |
Mar 17, 2020 | 18.00 | 18.80 | 17.61 | 18.70 | 43,715 | +0.93(+5.23%) |
Mar 16, 2020 | 17.62 | 18.90 | 17.62 | 17.77 | 156,275 | -2.09(-10.51%) |
Mar 13, 2020 | 19.30 | 19.89 | 18.42 | 19.86 | 109,902 | +1.51(+8.22%) |
Mar 12, 2020 | 18.97 | 19.58 | 18.35 | 18.35 | 74,498 | -1.91(-9.43%) |
Mar 11, 2020 | 20.74 | 20.81 | 19.99 | 20.26 | 54,472 | -0.97(-4.59%) |
Mar 10, 2020 | 20.95 | 21.28 | 20.25 | 21.24 | 75,563 | +0.85(+4.16%) |
Mar 09, 2020 | 20.31 | 21.05 | 20.07 | 20.39 | 153,441 | -1.67(-7.56%) |
Mar 06, 2020 | 21.83 | 22.07 | 21.47 | 22.06 | 57,516 | -0.32(-1.45%) |
Mar 05, 2020 | 22.69 | 22.88 | 22.21 | 22.38 | 67,707 | -0.83(-3.58%) |
Mar 04, 2020 | 22.74 | 23.21 | 22.53 | 23.21 | 102,148 | +1.04(+4.69%) |
Mar 03, 2020 | 22.84 | 23.22 | 22.01 | 22.17 | 104,461 | -0.70(-3.04%) |