Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 22.27 | 22.27 | 22.27 | 22.27 | 100 | +0.05(+0.24%) |
May 28, 2020 | 22.21 | 22.21 | 22.21 | 22.21 | 11 | -0.10(-0.44%) |
May 27, 2020 | 22.31 | 22.31 | 22.31 | 22.31 | 6 | +0.21(+0.93%) |
May 26, 2020 | 22.10 | 22.10 | 22.10 | 22.10 | 60 | -0.04(-0.18%) |
May 22, 2020 | 22.14 | 22.14 | 22.14 | 22.14 | 0 | -0.01(-0.03%) |
May 21, 2020 | 22.15 | 22.15 | 22.15 | 22.15 | 0 | +0.01(+0.05%) |
May 20, 2020 | 22.14 | 22.14 | 22.14 | 22.14 | 5 | -0.13(-0.56%) |
May 19, 2020 | 22.40 | 22.40 | 22.27 | 22.27 | 1,500 | +0.27(+1.25%) |
May 18, 2020 | 21.99 | 21.99 | 21.99 | 21.99 | 31 | +0.07(+0.34%) |
May 15, 2020 | 21.92 | 21.92 | 21.92 | 21.92 | 0 | -0.05(-0.25%) |
May 14, 2020 | 21.97 | 21.97 | 21.97 | 21.97 | 14 | +0.23(+1.05%) |
May 13, 2020 | 21.74 | 21.74 | 21.74 | 21.74 | 22 | -0.16(-0.72%) |
May 12, 2020 | 21.86 | 21.90 | 21.86 | 21.90 | 155 | -0.33(-1.50%) |
May 11, 2020 | 22.23 | 22.23 | 22.23 | 22.23 | 0 | +0.73(+3.40%) |
May 08, 2020 | 21.50 | 21.50 | 21.50 | 21.50 | 100 | +0.33(+1.55%) |
May 07, 2020 | 21.36 | 21.37 | 21.15 | 21.17 | 4,826 | +0.16(+0.77%) |
May 06, 2020 | 21.03 | 21.03 | 21.01 | 21.01 | 500 | -0.33(-1.53%) |
May 05, 2020 | 21.37 | 21.37 | 21.34 | 21.34 | 210 | -0.17(-0.79%) |
May 04, 2020 | 21.64 | 21.69 | 21.51 | 21.51 | 435 | -0.11(-0.51%) |
May 01, 2020 | 21.62 | 21.62 | 21.62 | 21.62 | 100 | -0.38(-1.74%) |
Apr 30, 2020 | 21.99 | 22.00 | 21.99 | 22.00 | 354 | +0.57(+2.67%) |
Apr 29, 2020 | 21.43 | 21.43 | 21.43 | 21.43 | 8 | -0.21(-0.98%) |
Apr 28, 2020 | 21.64 | 21.64 | 21.64 | 21.64 | 12 | -0.32(-1.45%) |
Apr 27, 2020 | 21.96 | 21.96 | 21.96 | 21.96 | 81 | -0.12(-0.55%) |
Apr 24, 2020 | 22.08 | 22.08 | 22.08 | 22.08 | 100 | -0.17(-0.77%) |
Apr 23, 2020 | 22.25 | 22.25 | 22.25 | 22.25 | 17 | -0.09(-0.40%) |
Apr 22, 2020 | 22.34 | 22.34 | 22.34 | 22.34 | 84 | -0.03(-0.14%) |
Apr 21, 2020 | 22.37 | 22.43 | 22.28 | 22.37 | 1,543 | +0.00(+0.02%) |
Apr 20, 2020 | 22.37 | 22.37 | 22.37 | 22.37 | 64 | +0.11(+0.52%) |
Apr 17, 2020 | 22.25 | 22.25 | 22.25 | 22.25 | 100 | -0.09(-0.41%) |
Apr 16, 2020 | 22.29 | 22.35 | 22.29 | 22.35 | 305 | +0.13(+0.60%) |
Apr 15, 2020 | 22.23 | 22.23 | 22.21 | 22.21 | 197 | +0.31(+1.43%) |
Apr 14, 2020 | 21.86 | 21.90 | 21.84 | 21.90 | 758 | -0.42(-1.87%) |
Apr 13, 2020 | 22.57 | 22.57 | 22.32 | 22.32 | 250 | -0.67(-2.92%) |
Apr 09, 2020 | 22.95 | 22.99 | 22.95 | 22.99 | 400 | -0.35(-1.50%) |
Apr 08, 2020 | 23.20 | 23.34 | 23.20 | 23.34 | 300 | +0.05(+0.23%) |
Apr 07, 2020 | 23.41 | 23.48 | 23.28 | 23.28 | 1,073 | -0.38(-1.60%) |
Apr 06, 2020 | 23.58 | 23.66 | 23.58 | 23.66 | 1,343 | +0.71(+3.07%) |
Apr 03, 2020 | 23.03 | 23.03 | 22.96 | 22.96 | 800 | +0.37(+1.66%) |
Apr 02, 2020 | 22.58 | 22.58 | 22.53 | 22.58 | 291 | +0.64(+2.93%) |
Apr 01, 2020 | 22.09 | 22.09 | 21.88 | 21.94 | 641 | -0.36(-1.59%) |
Mar 31, 2020 | 22.44 | 22.44 | 22.30 | 22.30 | 230 | -0.23(-1.04%) |
Mar 30, 2020 | 22.65 | 22.81 | 22.53 | 22.53 | 773 | +0.00(+0.01%) |
Mar 27, 2020 | 22.75 | 22.80 | 22.53 | 22.53 | 1,200 | -1.38(-5.77%) |
Mar 26, 2020 | 24.17 | 24.17 | 23.91 | 23.91 | 289 | -1.65(-6.47%) |
Mar 25, 2020 | 25.76 | 25.89 | 25.56 | 25.56 | 1,408 | -0.31(-1.21%) |
Mar 24, 2020 | 25.26 | 25.87 | 25.26 | 25.87 | 5,153 | +0.19(+0.75%) |
Mar 23, 2020 | 25.53 | 25.68 | 25.53 | 25.68 | 792 | +0.14(+0.56%) |
Mar 20, 2020 | 25.06 | 25.74 | 25.06 | 25.54 | 20,200 | +0.33(+1.32%) |
Mar 19, 2020 | 24.17 | 25.21 | 24.12 | 25.21 | 5,418 | +2.31(+10.11%) |
Mar 18, 2020 | 23.00 | 23.34 | 22.73 | 22.89 | 2,057 | +0.33(+1.44%) |
Mar 17, 2020 | 22.57 | 22.57 | 22.57 | 22.57 | 222 | +1.50(+7.12%) |
Mar 16, 2020 | 21.07 | 21.07 | 21.07 | 21.07 | 158 | -2.16(-9.31%) |
Mar 13, 2020 | 22.09 | 23.23 | 22.09 | 23.23 | 1,000 | +2.30(+10.97%) |
Mar 12, 2020 | 20.15 | 20.94 | 19.83 | 20.94 | 554 | +0.47(+2.32%) |
Mar 11, 2020 | 20.53 | 20.53 | 20.46 | 20.46 | 239 | -0.60(-2.83%) |
Mar 10, 2020 | 20.35 | 21.06 | 20.15 | 21.06 | 605 | +2.29(+12.21%) |
Mar 09, 2020 | 18.79 | 19.11 | 18.57 | 18.77 | 9,688 | -2.59(-12.13%) |
Mar 06, 2020 | 21.37 | 21.80 | 21.12 | 21.36 | 11,000 | -0.52(-2.37%) |
Mar 05, 2020 | 22.41 | 22.42 | 21.88 | 21.88 | 3,087 | -1.17(-5.09%) |
Mar 04, 2020 | 22.90 | 23.05 | 22.89 | 23.05 | 2,505 | +0.24(+1.03%) |
Mar 03, 2020 | 23.29 | 23.29 | 22.81 | 22.81 | 2,207 | -1.02(-4.27%) |