Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 22.40 | 22.48 | 22.38 | 22.45 | 4,162 | +0.14(+0.63%) |
May 28, 2020 | 22.35 | 22.37 | 22.30 | 22.31 | 10,572 | -0.04(-0.19%) |
May 27, 2020 | 22.37 | 22.37 | 22.25 | 22.36 | 7,140 | +0.13(+0.58%) |
May 26, 2020 | 22.25 | 22.30 | 22.19 | 22.23 | 9,632 | +0.00(+0.00%) |
May 22, 2020 | 22.27 | 22.29 | 22.21 | 22.23 | 8,347 | -0.01(-0.04%) |
May 21, 2020 | 22.20 | 22.24 | 22.20 | 22.24 | 6,194 | +0.09(+0.43%) |
May 20, 2020 | 22.02 | 22.17 | 22.02 | 22.14 | 11,277 | +0.17(+0.79%) |
May 19, 2020 | 21.90 | 22.00 | 21.90 | 21.97 | 15,015 | +0.09(+0.41%) |
May 18, 2020 | 21.87 | 21.89 | 21.84 | 21.88 | 15,913 | +0.08(+0.36%) |
May 15, 2020 | 21.80 | 21.87 | 21.78 | 21.80 | 3,710 | +0.01(+0.04%) |
May 14, 2020 | 21.74 | 21.79 | 21.74 | 21.79 | 5,581 | +0.18(+0.82%) |
May 13, 2020 | 21.69 | 21.73 | 21.61 | 21.61 | 69,963 | -0.01(-0.04%) |
May 12, 2020 | 21.52 | 21.68 | 21.52 | 21.62 | 262,322 | +0.06(+0.27%) |
May 11, 2020 | 21.63 | 21.66 | 21.52 | 21.57 | 6,367 | -0.15(-0.68%) |
May 08, 2020 | 21.73 | 21.87 | 21.70 | 21.71 | 32,578 | -0.10(-0.44%) |
May 07, 2020 | 21.73 | 21.85 | 21.73 | 21.81 | 3,147 | +0.11(+0.52%) |
May 06, 2020 | 21.70 | 21.76 | 21.70 | 21.70 | 6,809 | -0.13(-0.59%) |
May 05, 2020 | 21.84 | 21.91 | 21.83 | 21.83 | 9,307 | -0.06(-0.28%) |
May 04, 2020 | 21.86 | 21.95 | 21.86 | 21.89 | 12,917 | +0.01(+0.04%) |
May 01, 2020 | 21.89 | 21.93 | 21.85 | 21.88 | 22,260 | -0.13(-0.61%) |
Apr 30, 2020 | 21.94 | 22.01 | 21.90 | 22.01 | 901,290 | +0.05(+0.21%) |
Apr 29, 2020 | 21.99 | 22.04 | 21.96 | 21.97 | 3,017 | +0.12(+0.55%) |
Apr 28, 2020 | 21.94 | 21.94 | 21.83 | 21.85 | 5,535 | +0.03(+0.13%) |
Apr 27, 2020 | 21.91 | 21.94 | 21.82 | 21.82 | 3,104 | -0.15(-0.69%) |
Apr 24, 2020 | 21.96 | 22.02 | 21.91 | 21.97 | 11,652 | +0.01(+0.06%) |
Apr 23, 2020 | 21.98 | 22.01 | 21.95 | 21.96 | 3,220 | +0.07(+0.34%) |
Apr 22, 2020 | 21.93 | 21.95 | 21.84 | 21.88 | 4,370 | -0.06(-0.29%) |
Apr 21, 2020 | 21.91 | 21.94 | 21.91 | 21.94 | 3,854 | +0.03(+0.16%) |
Apr 20, 2020 | 21.89 | 21.96 | 21.85 | 21.91 | 5,128 | -0.04(-0.20%) |
Apr 17, 2020 | 21.90 | 21.99 | 21.90 | 21.95 | 6,641 | -0.02(-0.08%) |
Apr 16, 2020 | 21.93 | 21.97 | 21.80 | 21.97 | 2,331,880 | +0.18(+0.83%) |
Apr 15, 2020 | 21.76 | 21.79 | 21.76 | 21.79 | 3,014 | +0.06(+0.26%) |
Apr 14, 2020 | 21.76 | 21.80 | 21.73 | 21.73 | 2,333,935 | +0.19(+0.90%) |
Apr 13, 2020 | 21.43 | 21.65 | 21.43 | 21.54 | 5,935 | -0.01(-0.04%) |
Apr 09, 2020 | 21.29 | 21.55 | 21.29 | 21.55 | 6,292 | +0.62(+2.95%) |
Apr 08, 2020 | 20.81 | 20.97 | 20.81 | 20.93 | 1,865 | +0.18(+0.85%) |
Apr 07, 2020 | 20.78 | 20.81 | 20.74 | 20.76 | 79,117 | +0.08(+0.38%) |
Apr 06, 2020 | 20.73 | 20.73 | 20.66 | 20.68 | 3,381 | +0.10(+0.49%) |
Apr 03, 2020 | 20.58 | 20.64 | 20.54 | 20.58 | 2,679 | -0.03(-0.15%) |
Apr 02, 2020 | 20.65 | 20.68 | 20.55 | 20.61 | 2,485 | +0.07(+0.34%) |
Apr 01, 2020 | 20.66 | 20.67 | 20.54 | 20.54 | 9,688 | -0.12(-0.60%) |
Mar 31, 2020 | 20.65 | 20.89 | 20.55 | 20.66 | 25,728 | +0.04(+0.21%) |
Mar 30, 2020 | 20.34 | 20.76 | 20.34 | 20.62 | 10,895 | +0.17(+0.84%) |
Mar 27, 2020 | 20.16 | 20.45 | 20.16 | 20.45 | 5,026 | +0.13(+0.66%) |
Mar 26, 2020 | 20.07 | 20.31 | 20.07 | 20.31 | 5,548 | +0.27(+1.35%) |
Mar 25, 2020 | 19.76 | 20.04 | 19.55 | 20.04 | 9,843 | +0.47(+2.38%) |
Mar 24, 2020 | 19.21 | 19.57 | 18.94 | 19.57 | 6,179 | +0.46(+2.42%) |
Mar 23, 2020 | 18.40 | 19.25 | 18.40 | 19.11 | 11,894 | +0.52(+2.80%) |
Mar 20, 2020 | 18.23 | 19.02 | 18.23 | 18.59 | 18,117 | +0.01(+0.05%) |
Mar 19, 2020 | 19.31 | 19.31 | 18.57 | 18.58 | 28,030 | -1.02(-5.19%) |
Mar 18, 2020 | 20.04 | 20.04 | 18.90 | 19.60 | 25,521 | -0.77(-3.78%) |
Mar 17, 2020 | 20.82 | 20.82 | 20.37 | 20.37 | 5,830 | -0.57(-2.74%) |
Mar 16, 2020 | 21.05 | 21.14 | 20.72 | 20.94 | 115,721 | -0.36(-1.71%) |
Mar 13, 2020 | 21.02 | 21.49 | 21.02 | 21.31 | 12,273 | +0.54(+2.58%) |
Mar 12, 2020 | 21.32 | 21.59 | 20.48 | 20.77 | 188,449 | -0.68(-3.19%) |
Mar 11, 2020 | 21.95 | 21.95 | 21.46 | 21.46 | 25,575 | -0.45(-2.03%) |
Mar 10, 2020 | 22.28 | 22.32 | 21.90 | 21.90 | 15,852 | -0.57(-2.55%) |
Mar 09, 2020 | 22.60 | 22.62 | 22.40 | 22.47 | 7,671 | -0.36(-1.57%) |
Mar 06, 2020 | 22.86 | 22.88 | 22.78 | 22.83 | 6,078 | +0.04(+0.19%) |
Mar 05, 2020 | 22.83 | 22.85 | 22.77 | 22.79 | 19,783 | +0.03(+0.14%) |
Mar 04, 2020 | 22.87 | 22.87 | 22.76 | 22.76 | 6,572 | +0.08(+0.37%) |
Mar 03, 2020 | 22.58 | 22.79 | 22.58 | 22.67 | 12,215 | +0.14(+0.60%) |