Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 21.36 | 21.36 | 21.36 | 21.36 | 453 | +0.02(+0.08%) |
May 28, 2020 | 21.35 | 21.35 | 21.28 | 21.34 | 2,292 | +0.02(+0.10%) |
May 27, 2020 | 21.32 | 21.33 | 21.31 | 21.32 | 962 | +0.02(+0.10%) |
May 26, 2020 | 21.35 | 21.35 | 21.27 | 21.30 | 3,923 | +0.00(+0.00%) |
May 22, 2020 | 21.29 | 21.35 | 21.28 | 21.30 | 16,890 | +0.00(+0.02%) |
May 21, 2020 | 21.29 | 21.34 | 21.29 | 21.30 | 1,607 | -0.00(-0.02%) |
May 20, 2020 | 21.24 | 21.30 | 21.24 | 21.30 | 3,645 | -0.01(-0.04%) |
May 19, 2020 | 21.29 | 21.31 | 21.29 | 21.31 | 993 | +0.03(+0.12%) |
May 18, 2020 | 21.30 | 21.30 | 21.28 | 21.28 | 2,884 | -0.03(-0.12%) |
May 15, 2020 | 21.34 | 21.34 | 21.30 | 21.31 | 2,493 | +0.03(+0.12%) |
May 14, 2020 | 21.26 | 21.29 | 21.26 | 21.28 | 25,465 | +0.03(+0.12%) |
May 13, 2020 | 21.23 | 21.30 | 21.23 | 21.26 | 2,204 | +0.00(+0.02%) |
May 12, 2020 | 21.46 | 21.46 | 21.21 | 21.25 | 10,803 | -0.02(-0.08%) |
May 11, 2020 | 21.17 | 21.30 | 21.17 | 21.27 | 122,645 | -0.04(-0.17%) |
May 08, 2020 | 21.29 | 21.30 | 21.24 | 21.30 | 24,258 | -0.06(-0.29%) |
May 07, 2020 | 21.32 | 21.37 | 21.31 | 21.37 | 9,061 | +0.10(+0.46%) |
May 06, 2020 | 21.26 | 21.30 | 21.26 | 21.27 | 12,017 | +0.07(+0.35%) |
May 05, 2020 | 21.19 | 21.19 | 21.19 | 88 | +0.00(+0.00%) | |
May 04, 2020 | 21.19 | 21.20 | 21.18 | 21.19 | 1,002 | -0.05(-0.23%) |
May 01, 2020 | 21.73 | 21.73 | 21.24 | 21.24 | 14,850 | +0.08(+0.40%) |
Apr 30, 2020 | 21.10 | 21.21 | 21.10 | 21.16 | 1,957 | -0.02(-0.08%) |
Apr 29, 2020 | 21.19 | 21.19 | 21.04 | 21.18 | 9,248 | +0.10(+0.48%) |
Apr 28, 2020 | 21.10 | 21.14 | 21.07 | 21.07 | 2,684 | -0.02(-0.08%) |
Apr 27, 2020 | 21.07 | 21.09 | 21.07 | 21.09 | 692 | +0.00(+0.02%) |
Apr 24, 2020 | 21.09 | 21.09 | 21.09 | 21.09 | 113 | +0.03(+0.12%) |
Apr 23, 2020 | 21.03 | 21.06 | 21.03 | 21.06 | 410 | +0.04(+0.17%) |
Apr 22, 2020 | 21.01 | 21.03 | 21.01 | 21.03 | 329 | +0.00(+0.00%) |
Apr 21, 2020 | 21.04 | 21.05 | 21.00 | 21.03 | 2,586 | -0.00(-0.02%) |
Apr 20, 2020 | 20.66 | 21.08 | 20.64 | 21.03 | 2,544 | -0.01(-0.06%) |
Apr 17, 2020 | 21.03 | 21.08 | 21.03 | 21.04 | 2,392 | -0.00(-0.02%) |
Apr 16, 2020 | 21.01 | 21.08 | 21.01 | 21.05 | 3,720 | +0.04(+0.21%) |
Apr 15, 2020 | 20.99 | 21.03 | 20.99 | 21.00 | 4,370 | -0.01(-0.04%) |
Apr 14, 2020 | 21.05 | 21.05 | 20.97 | 21.01 | 3,527 | -0.04(-0.21%) |
Apr 13, 2020 | 21.06 | 21.10 | 20.83 | 21.06 | 37,251 | -0.00(-0.02%) |
Apr 09, 2020 | 21.08 | 21.09 | 21.03 | 21.06 | 6,380 | +0.02(+0.08%) |
Apr 08, 2020 | 21.02 | 21.07 | 21.02 | 21.04 | 6,015 | -0.00(-0.02%) |
Apr 07, 2020 | 20.98 | 21.12 | 20.86 | 21.05 | 13,316 | +0.04(+0.21%) |
Apr 06, 2020 | 21.11 | 21.11 | 20.96 | 21.00 | 3,849 | -0.00(-0.02%) |
Apr 03, 2020 | 21.15 | 21.15 | 20.95 | 21.01 | 6,152 | +0.12(+0.57%) |
Apr 02, 2020 | 21.00 | 21.02 | 20.89 | 20.89 | 19,283 | +0.06(+0.30%) |
Apr 01, 2020 | 20.65 | 21.69 | 20.61 | 20.83 | 6,741 | +0.02(+0.12%) |
Mar 31, 2020 | 20.73 | 20.80 | 20.59 | 20.80 | 98,639 | -0.09(-0.42%) |
Mar 30, 2020 | 20.93 | 20.93 | 20.81 | 20.89 | 35,517 | +0.11(+0.55%) |
Mar 27, 2020 | 20.73 | 20.95 | 20.53 | 20.78 | 33,692 | +0.03(+0.15%) |
Mar 26, 2020 | 20.66 | 20.89 | 20.66 | 20.75 | 4,796 | -0.00(-0.02%) |
Mar 25, 2020 | 20.80 | 20.80 | 20.75 | 20.75 | 5,748 | -0.05(-0.25%) |
Mar 24, 2020 | 20.63 | 20.86 | 20.58 | 20.80 | 25,063 | +0.19(+0.93%) |
Mar 23, 2020 | 20.66 | 20.85 | 20.61 | 20.61 | 3,636 | -0.05(-0.25%) |
Mar 20, 2020 | 20.31 | 20.66 | 20.20 | 20.66 | 8,337 | +0.22(+1.07%) |
Mar 19, 2020 | 20.39 | 21.05 | 20.36 | 20.45 | 58,827 | -0.17(-0.83%) |
Mar 18, 2020 | 20.67 | 20.86 | 20.55 | 20.62 | 38,066 | -0.34(-1.60%) |
Mar 17, 2020 | 20.79 | 21.12 | 20.76 | 20.95 | 44,176 | +0.04(+0.21%) |
Mar 16, 2020 | 20.58 | 20.91 | 20.58 | 20.91 | 8,240 | +0.15(+0.72%) |
Mar 13, 2020 | 20.74 | 20.84 | 20.22 | 20.76 | 159,552 | -0.06(-0.27%) |
Mar 12, 2020 | 20.48 | 20.86 | 20.29 | 20.82 | 87,519 | -0.01(-0.06%) |
Mar 11, 2020 | 20.92 | 20.95 | 20.83 | 20.83 | 95,395 | -0.10(-0.46%) |
Mar 10, 2020 | 21.03 | 21.06 | 20.93 | 20.93 | 4,311 | -0.15(-0.69%) |
Mar 09, 2020 | 21.51 | 21.51 | 21.01 | 21.07 | 5,291 | +0.04(+0.17%) |
Mar 06, 2020 | 21.10 | 21.10 | 20.94 | 21.04 | 28,324 | +0.04(+0.21%) |
Mar 05, 2020 | 21.04 | 21.04 | 20.98 | 20.99 | 38,680 | +0.02(+0.09%) |
Mar 04, 2020 | 20.92 | 20.97 | 20.92 | 20.97 | 8,867 | +0.00(+0.01%) |
Mar 03, 2020 | 20.93 | 21.01 | 20.93 | 20.97 | 12,006 | +0.05(+0.25%) |