Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 22.33 | 22.59 | 22.33 | 22.59 | 1,631 | +0.16(+0.72%) |
May 28, 2020 | 22.44 | 22.44 | 22.42 | 22.42 | 232 | +0.05(+0.24%) |
May 27, 2020 | 22.16 | 22.38 | 22.16 | 22.37 | 2,688 | +0.16(+0.72%) |
May 26, 2020 | 22.41 | 22.41 | 22.21 | 22.21 | 56,996 | +0.09(+0.43%) |
May 22, 2020 | 21.98 | 22.12 | 21.98 | 22.12 | 5,708 | +0.04(+0.20%) |
May 21, 2020 | 22.00 | 22.17 | 22.00 | 22.07 | 112,744 | -0.13(-0.57%) |
May 20, 2020 | 22.16 | 22.20 | 22.12 | 22.20 | 4,210 | +0.16(+0.72%) |
May 19, 2020 | 22.06 | 22.15 | 22.04 | 22.04 | 1,075 | -0.10(-0.44%) |
May 18, 2020 | 22.23 | 22.23 | 22.14 | 22.14 | 331 | +0.22(+1.01%) |
May 15, 2020 | 21.92 | 21.97 | 21.83 | 21.92 | 3,669 | -0.00(-0.02%) |
May 14, 2020 | 21.71 | 21.92 | 21.69 | 21.92 | 2,737 | +0.13(+0.61%) |
May 13, 2020 | 21.79 | 21.92 | 21.60 | 21.79 | 11,444 | -0.07(-0.31%) |
May 12, 2020 | 22.09 | 22.09 | 21.85 | 21.85 | 3,694 | -0.19(-0.88%) |
May 11, 2020 | 21.92 | 22.10 | 21.92 | 22.05 | 4,017 | -0.10(-0.47%) |
May 08, 2020 | 22.11 | 22.19 | 22.06 | 22.15 | 2,446 | +0.16(+0.73%) |
May 07, 2020 | 21.74 | 22.05 | 21.74 | 21.99 | 5,600 | +0.23(+1.06%) |
May 06, 2020 | 21.96 | 21.96 | 21.72 | 21.76 | 3,616 | -0.35(-1.59%) |
May 05, 2020 | 22.17 | 22.25 | 22.11 | 22.11 | 5,234 | +0.05(+0.25%) |
May 04, 2020 | 22.03 | 22.06 | 21.93 | 22.06 | 2,532 | +0.01(+0.03%) |
May 01, 2020 | 22.01 | 22.05 | 22.00 | 22.05 | 3,058 | -0.22(-0.97%) |
Apr 30, 2020 | 22.38 | 22.38 | 22.18 | 22.27 | 5,608 | -0.36(-1.61%) |
Apr 29, 2020 | 22.65 | 22.65 | 22.55 | 22.63 | 2,413 | +0.01(+0.03%) |
Apr 28, 2020 | 22.55 | 22.76 | 22.55 | 22.63 | 5,370 | +0.16(+0.73%) |
Apr 27, 2020 | 22.41 | 22.54 | 22.38 | 22.46 | 11,798 | +0.04(+0.17%) |
Apr 24, 2020 | 22.20 | 22.44 | 22.20 | 22.42 | 1,631 | +0.09(+0.40%) |
Apr 23, 2020 | 22.34 | 22.34 | 22.34 | 22.34 | 5 | -0.07(-0.30%) |
Apr 22, 2020 | 22.32 | 22.40 | 22.30 | 22.40 | 3,177 | +0.08(+0.37%) |
Apr 21, 2020 | 22.37 | 22.37 | 22.32 | 22.32 | 2,334 | -0.07(-0.29%) |
Apr 20, 2020 | 22.41 | 22.41 | 22.34 | 22.39 | 4,691 | -0.17(-0.76%) |
Apr 17, 2020 | 22.77 | 22.77 | 22.44 | 22.56 | 3,058 | -0.03(-0.14%) |
Apr 16, 2020 | 22.41 | 22.68 | 22.41 | 22.59 | 11,804 | +0.06(+0.29%) |
Apr 15, 2020 | 22.37 | 22.52 | 22.37 | 22.52 | 2,947 | +0.12(+0.55%) |
Apr 14, 2020 | 22.40 | 22.40 | 22.30 | 22.40 | 766 | +0.10(+0.46%) |
Apr 13, 2020 | 22.38 | 22.38 | 22.30 | 22.30 | 514 | -0.25(-1.12%) |
Apr 09, 2020 | 22.56 | 22.56 | 22.55 | 22.55 | 203 | +0.05(+0.24%) |
Apr 08, 2020 | 22.31 | 22.50 | 22.31 | 22.50 | 610 | +0.08(+0.35%) |
Apr 07, 2020 | 22.42 | 22.47 | 22.33 | 22.42 | 8,431 | -0.07(-0.29%) |
Apr 06, 2020 | 22.31 | 22.48 | 22.31 | 22.48 | 4,873 | +0.27(+1.23%) |
Apr 03, 2020 | 22.23 | 22.30 | 22.14 | 22.21 | 5,504 | -0.09(-0.39%) |
Apr 02, 2020 | 22.27 | 22.30 | 22.18 | 22.30 | 33,907 | +0.21(+0.93%) |
Apr 01, 2020 | 22.12 | 22.15 | 22.05 | 22.09 | 1,943 | -0.12(-0.53%) |
Mar 31, 2020 | 22.23 | 22.35 | 22.15 | 22.21 | 2,186 | -0.10(-0.44%) |
Mar 30, 2020 | 22.48 | 22.48 | 22.28 | 22.31 | 56,007 | -0.04(-0.19%) |
Mar 27, 2020 | 22.06 | 22.41 | 22.06 | 22.35 | 12,844 | +0.30(+1.35%) |
Mar 26, 2020 | 22.11 | 22.27 | 22.04 | 22.05 | 8,480 | +0.36(+1.67%) |
Mar 25, 2020 | 22.16 | 22.16 | 21.69 | 21.69 | 9,505 | -0.25(-1.12%) |
Mar 24, 2020 | 22.08 | 22.08 | 21.69 | 21.93 | 2,034 | -0.06(-0.28%) |
Mar 23, 2020 | 21.60 | 22.00 | 21.59 | 22.00 | 5,024 | +0.48(+2.25%) |
Mar 20, 2020 | 21.38 | 21.60 | 21.36 | 21.51 | 11,111 | +0.45(+2.13%) |
Mar 19, 2020 | 21.02 | 21.22 | 21.02 | 21.06 | 3,979 | +0.36(+1.76%) |
Mar 18, 2020 | 20.87 | 20.87 | 20.51 | 20.70 | 7,286 | -0.61(-2.88%) |
Mar 17, 2020 | 21.68 | 21.68 | 21.31 | 21.32 | 11,889 | -0.36(-1.67%) |
Mar 16, 2020 | 20.99 | 21.95 | 20.92 | 21.68 | 18,882 | +0.05(+0.22%) |
Mar 13, 2020 | 21.54 | 21.65 | 21.47 | 21.63 | 10,703 | +0.10(+0.46%) |
Mar 12, 2020 | 21.43 | 21.73 | 21.42 | 21.53 | 457,643 | -0.69(-3.12%) |
Mar 11, 2020 | 22.89 | 22.92 | 22.22 | 22.22 | 65,477 | -0.61(-2.69%) |
Mar 10, 2020 | 22.93 | 22.93 | 22.76 | 22.84 | 11,841 | -0.23(-0.98%) |
Mar 09, 2020 | 23.54 | 23.54 | 16.42 | 23.07 | 7,570 | -0.35(-1.49%) |
Mar 06, 2020 | 23.41 | 23.44 | 23.23 | 23.41 | 161,373 | -0.06(-0.27%) |
Mar 05, 2020 | 23.65 | 23.65 | 23.42 | 23.48 | 7,420 | -0.28(-1.16%) |
Mar 04, 2020 | 23.70 | 23.75 | 23.70 | 23.75 | 12,208 | +0.32(+1.37%) |
Mar 03, 2020 | 23.60 | 23.60 | 23.43 | 23.43 | 9,439 | -0.06(-0.27%) |