Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 22.94 | 22.94 | 22.94 | 229 | +0.00(+0.00%) | |
May 28, 2020 | 23.01 | 23.02 | 22.94 | 22.94 | 8,055 | -0.04(-0.19%) |
May 27, 2020 | 22.98 | 22.98 | 22.98 | 22.98 | 540 | +0.05(+0.20%) |
May 26, 2020 | 23.00 | 23.00 | 22.94 | 22.94 | 3,878 | +0.02(+0.10%) |
May 22, 2020 | 22.95 | 22.95 | 22.91 | 22.91 | 644 | +0.13(+0.55%) |
May 21, 2020 | 22.79 | 22.79 | 22.79 | 0 | +0.00(+0.00%) | |
May 20, 2020 | 22.83 | 22.83 | 22.79 | 22.79 | 244 | +0.08(+0.35%) |
May 19, 2020 | 22.75 | 22.79 | 22.71 | 22.71 | 3,134 | +0.06(+0.27%) |
May 18, 2020 | 22.74 | 22.74 | 22.65 | 22.65 | 1,348 | +0.16(+0.69%) |
May 15, 2020 | 22.49 | 22.49 | 22.49 | 6 | +0.00(+0.00%) | |
May 14, 2020 | 22.49 | 22.49 | 22.49 | 1 | +0.00(+0.00%) | |
May 13, 2020 | 22.59 | 22.59 | 22.49 | 22.49 | 3,447 | +0.02(+0.10%) |
May 12, 2020 | 22.56 | 22.57 | 22.43 | 22.47 | 3,491 | +0.00(+0.02%) |
May 11, 2020 | 22.53 | 22.53 | 22.46 | 22.46 | 540 | +0.03(+0.12%) |
May 08, 2020 | 22.52 | 22.52 | 22.44 | 22.44 | 2,687 | +0.08(+0.35%) |
May 07, 2020 | 22.36 | 22.36 | 22.36 | 0 | +0.00(+0.00%) | |
May 06, 2020 | 22.46 | 22.46 | 22.36 | 22.36 | 120 | +0.03(+0.12%) |
May 05, 2020 | 22.43 | 22.43 | 22.32 | 22.33 | 2,057 | +0.00(+0.00%) |
May 04, 2020 | 22.43 | 22.43 | 22.33 | 22.33 | 2,749 | +0.17(+0.76%) |
May 01, 2020 | 22.16 | 22.16 | 22.16 | 38 | +0.00(+0.00%) | |
Apr 30, 2020 | 22.19 | 22.19 | 22.16 | 22.16 | 949 | -0.50(-2.22%) |
Apr 29, 2020 | 22.66 | 22.66 | 22.66 | 80 | +0.00(+0.00%) | |
Apr 28, 2020 | 22.66 | 22.66 | 22.66 | 3 | +0.00(+0.00%) | |
Apr 27, 2020 | 22.66 | 22.66 | 22.66 | 0 | +0.00(+0.00%) | |
Apr 24, 2020 | 22.66 | 22.66 | 22.66 | 32 | +0.00(+0.00%) | |
Apr 23, 2020 | 22.66 | 22.66 | 22.66 | 0 | +0.00(+0.00%) | |
Apr 22, 2020 | 22.66 | 22.66 | 22.66 | 2 | +0.00(+0.00%) | |
Apr 21, 2020 | 22.77 | 22.77 | 22.58 | 22.66 | 1,083 | -0.11(-0.49%) |
Apr 20, 2020 | 22.78 | 22.78 | 22.78 | 0 | +0.03(+0.15%) | |
Apr 17, 2020 | 22.64 | 22.74 | 22.64 | 22.74 | 645 | -0.02(-0.10%) |
Apr 16, 2020 | 22.93 | 22.93 | 22.77 | 22.77 | 348 | +0.10(+0.45%) |
Apr 15, 2020 | 22.66 | 22.66 | 22.66 | 22.66 | 2,020 | +0.13(+0.60%) |
Apr 14, 2020 | 22.53 | 22.53 | 22.53 | 0 | +0.00(+0.00%) | |
Apr 13, 2020 | 22.53 | 22.53 | 22.53 | 0 | +0.00(+0.00%) | |
Apr 09, 2020 | 22.76 | 22.77 | 22.53 | 22.53 | 1,076 | +0.43(+1.93%) |
Apr 08, 2020 | 22.10 | 22.10 | 22.10 | 0 | +0.00(+0.00%) | |
Apr 07, 2020 | 22.10 | 22.10 | 22.10 | 0 | +0.00(+0.00%) | |
Apr 06, 2020 | 22.10 | 22.10 | 22.10 | 0 | +0.00(+0.00%) | |
Apr 03, 2020 | 22.24 | 22.26 | 22.10 | 22.10 | 538 | +0.01(+0.04%) |
Apr 02, 2020 | 22.09 | 22.09 | 22.09 | 1 | +0.00(+0.00%) | |
Apr 01, 2020 | 22.54 | 22.54 | 22.09 | 22.09 | 116 | -0.70(-3.08%) |
Mar 31, 2020 | 23.03 | 23.03 | 22.79 | 22.79 | 4,127 | -0.14(-0.63%) |
Mar 30, 2020 | 23.13 | 23.13 | 22.94 | 22.94 | 985 | +1.77(+8.36%) |
Mar 27, 2020 | 21.17 | 21.17 | 21.17 | 18 | +0.00(+0.00%) | |
Mar 26, 2020 | 21.17 | 21.17 | 21.17 | 0 | +0.00(+0.00%) | |
Mar 25, 2020 | 21.17 | 21.17 | 21.17 | 21 | +0.00(+0.00%) | |
Mar 24, 2020 | 21.14 | 21.20 | 21.14 | 21.17 | 3,015 | +0.40(+1.92%) |
Mar 23, 2020 | 20.94 | 20.94 | 20.77 | 20.77 | 107 | -0.63(-2.96%) |
Mar 20, 2020 | 21.40 | 21.40 | 21.40 | 0 | +0.00(+0.00%) | |
Mar 19, 2020 | 22.03 | 22.03 | 21.40 | 21.40 | 3,094 | -0.56(-2.57%) |
Mar 18, 2020 | 22.10 | 22.11 | 21.97 | 21.97 | 1,196 | -0.28(-1.27%) |
Mar 17, 2020 | 22.38 | 22.38 | 22.25 | 22.25 | 628 | -0.21(-0.93%) |
Mar 16, 2020 | 22.46 | 22.46 | 22.46 | 58 | +0.00(+0.00%) | |
Mar 13, 2020 | 22.46 | 22.46 | 22.46 | 43 | +0.00(+0.00%) | |
Mar 12, 2020 | 22.52 | 22.52 | 22.46 | 22.46 | 15,205 | -1.47(-6.13%) |
Mar 11, 2020 | 23.92 | 23.92 | 23.92 | 0 | +0.00(+0.00%) | |
Mar 10, 2020 | 23.92 | 23.92 | 23.92 | 0 | +0.00(+0.00%) | |
Mar 09, 2020 | 23.92 | 23.92 | 23.92 | 0 | +0.00(+0.00%) | |
Mar 06, 2020 | 23.92 | 23.92 | 23.92 | 0 | +0.00(+0.00%) | |
Mar 05, 2020 | 23.92 | 23.94 | 23.92 | 23.92 | 405 | +0.01(+0.04%) |
Mar 04, 2020 | 23.93 | 23.93 | 23.92 | 23.92 | 901 | -0.02(-0.08%) |
Mar 03, 2020 | 23.99 | 23.99 | 23.93 | 23.93 | 1,492 | -0.07(-0.31%) |