Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 22.17 | 22.17 | 21.94 | 22.06 | 26,394 | +0.07(+0.31%) |
May 28, 2020 | 21.98 | 22.12 | 21.97 | 21.99 | 8,328 | -0.05(-0.21%) |
May 27, 2020 | 22.05 | 22.07 | 21.92 | 22.04 | 9,445 | +0.09(+0.39%) |
May 26, 2020 | 21.86 | 22.03 | 21.83 | 21.95 | 236,931 | +0.12(+0.53%) |
May 22, 2020 | 21.75 | 21.86 | 21.75 | 21.83 | 3,229 | +0.08(+0.37%) |
May 21, 2020 | 21.77 | 21.77 | 21.62 | 21.75 | 7,030 | +0.07(+0.31%) |
May 20, 2020 | 21.56 | 21.82 | 21.56 | 21.68 | 16,556 | +0.18(+0.82%) |
May 19, 2020 | 21.57 | 21.59 | 21.40 | 21.51 | 364,595 | -0.05(-0.25%) |
May 18, 2020 | 21.55 | 21.59 | 21.51 | 21.56 | 15,042 | +0.19(+0.87%) |
May 15, 2020 | 21.32 | 21.44 | 21.29 | 21.38 | 4,900 | -0.00(-0.02%) |
May 14, 2020 | 21.35 | 21.42 | 21.27 | 21.38 | 2,078 | -0.08(-0.38%) |
May 13, 2020 | 21.53 | 21.59 | 21.40 | 21.46 | 6,402 | -0.08(-0.35%) |
May 12, 2020 | 21.59 | 21.61 | 21.53 | 21.54 | 6,766 | -0.05(-0.22%) |
May 11, 2020 | 21.51 | 21.62 | 21.50 | 21.59 | 13,747 | -0.01(-0.03%) |
May 08, 2020 | 21.61 | 21.64 | 21.51 | 21.59 | 19,935 | +0.12(+0.54%) |
May 07, 2020 | 21.42 | 21.52 | 21.42 | 21.48 | 5,775 | +0.08(+0.36%) |
May 06, 2020 | 21.44 | 21.46 | 21.37 | 21.40 | 1,877 | -0.04(-0.17%) |
May 05, 2020 | 21.42 | 21.50 | 21.35 | 21.44 | 13,792 | +0.03(+0.12%) |
May 04, 2020 | 21.30 | 21.44 | 21.30 | 21.41 | 5,539 | +0.01(+0.03%) |
May 01, 2020 | 21.44 | 21.44 | 21.30 | 21.41 | 4,566 | -0.11(-0.50%) |
Apr 30, 2020 | 21.36 | 21.52 | 21.34 | 21.51 | 4,999 | +0.06(+0.28%) |
Apr 29, 2020 | 21.49 | 21.50 | 21.37 | 21.45 | 9,164 | +0.13(+0.63%) |
Apr 28, 2020 | 21.38 | 21.38 | 21.23 | 21.32 | 8,344 | -0.02(-0.07%) |
Apr 27, 2020 | 21.39 | 21.39 | 21.34 | 21.34 | 2,772 | -0.16(-0.73%) |
Apr 24, 2020 | 21.38 | 21.49 | 21.36 | 21.49 | 3,352 | +0.12(+0.55%) |
Apr 23, 2020 | 21.55 | 22.19 | 21.38 | 21.38 | 44,895 | -0.11(-0.53%) |
Apr 22, 2020 | 21.61 | 21.61 | 21.47 | 21.49 | 13,121 | -0.02(-0.10%) |
Apr 21, 2020 | 21.67 | 21.67 | 21.49 | 21.51 | 2,905 | -0.25(-1.17%) |
Apr 20, 2020 | 21.87 | 21.95 | 21.70 | 21.76 | 233,755 | -0.19(-0.87%) |
Apr 17, 2020 | 21.80 | 21.96 | 21.79 | 21.96 | 12,629 | +0.13(+0.58%) |
Apr 16, 2020 | 21.73 | 21.83 | 21.67 | 21.83 | 3,691 | +0.13(+0.60%) |
Apr 15, 2020 | 21.57 | 21.77 | 21.57 | 21.70 | 10,481 | -0.21(-0.97%) |
Apr 14, 2020 | 21.83 | 22.10 | 21.34 | 21.91 | 15,632 | +0.14(+0.65%) |
Apr 13, 2020 | 21.79 | 21.80 | 21.55 | 21.77 | 284,227 | +0.03(+0.12%) |
Apr 09, 2020 | 21.23 | 21.75 | 21.23 | 21.74 | 15,535 | +0.94(+4.53%) |
Apr 08, 2020 | 20.65 | 20.80 | 20.51 | 20.80 | 27,402 | +0.33(+1.61%) |
Apr 07, 2020 | 20.68 | 20.68 | 20.47 | 20.47 | 5,014 | +0.03(+0.14%) |
Apr 06, 2020 | 20.36 | 20.45 | 20.33 | 20.44 | 5,701 | +0.19(+0.95%) |
Apr 03, 2020 | 20.39 | 20.39 | 20.20 | 20.25 | 6,035 | -0.15(-0.73%) |
Apr 02, 2020 | 20.45 | 20.45 | 20.28 | 20.40 | 6,830 | -0.07(-0.32%) |
Apr 01, 2020 | 20.48 | 20.52 | 20.43 | 20.46 | 10,473 | -0.15(-0.72%) |
Mar 31, 2020 | 20.66 | 20.66 | 20.49 | 20.61 | 9,368 | +0.19(+0.91%) |
Mar 30, 2020 | 20.37 | 20.45 | 20.21 | 20.43 | 4,555 | +0.46(+2.32%) |
Mar 27, 2020 | 19.79 | 20.14 | 19.79 | 19.97 | 6,737 | -0.16(-0.80%) |
Mar 26, 2020 | 19.41 | 20.13 | 19.41 | 20.13 | 4,776 | +0.88(+4.57%) |
Mar 25, 2020 | 18.80 | 19.32 | 18.80 | 19.25 | 3,438 | +0.45(+2.38%) |
Mar 24, 2020 | 18.62 | 18.88 | 18.52 | 18.80 | 12,144 | +0.49(+2.68%) |
Mar 23, 2020 | 18.43 | 18.54 | 18.15 | 18.31 | 28,727 | -0.26(-1.39%) |
Mar 20, 2020 | 19.00 | 19.00 | 18.49 | 18.57 | 17,741 | -0.30(-1.60%) |
Mar 19, 2020 | 18.84 | 19.16 | 18.84 | 18.87 | 17,389 | -0.48(-2.48%) |
Mar 18, 2020 | 19.46 | 19.74 | 19.07 | 19.35 | 21,176 | -0.71(-3.52%) |
Mar 17, 2020 | 19.86 | 20.16 | 19.73 | 20.06 | 39,322 | +0.20(+1.01%) |
Mar 16, 2020 | 19.81 | 20.44 | 18.84 | 19.85 | 40,172 | -2.41(-10.82%) |
Mar 13, 2020 | 21.08 | 22.26 | 20.87 | 22.26 | 815,456 | +1.43(+6.87%) |
Mar 12, 2020 | 21.06 | 21.31 | 20.25 | 20.83 | 25,642 | -0.82(-3.77%) |
Mar 11, 2020 | 21.69 | 21.79 | 21.37 | 21.65 | 26,820 | -0.45(-2.05%) |
Mar 10, 2020 | 21.82 | 22.10 | 21.63 | 22.10 | 16,859 | +0.35(+1.60%) |
Mar 09, 2020 | 21.38 | 21.76 | 20.72 | 21.76 | 30,271 | -0.60(-2.67%) |
Mar 06, 2020 | 22.19 | 22.35 | 22.19 | 22.35 | 22,233 | -0.18(-0.79%) |
Mar 05, 2020 | 22.62 | 22.64 | 22.50 | 22.53 | 4,342 | -0.23(-0.99%) |
Mar 04, 2020 | 22.60 | 22.76 | 22.60 | 22.76 | 12,935 | +0.35(+1.56%) |
Mar 03, 2020 | 22.41 | 22.47 | 22.34 | 22.41 | 6,329 | -0.00(-0.01%) |