Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 23.33 | 23.35 | 23.27 | 23.27 | 8,757 | +0.10(+0.43%) |
May 28, 2020 | 23.26 | 23.26 | 23.17 | 23.17 | 2,703 | -0.05(-0.21%) |
May 27, 2020 | 23.29 | 23.30 | 23.22 | 23.22 | 518 | +0.02(+0.10%) |
May 26, 2020 | 23.16 | 23.27 | 23.16 | 23.20 | 1,751 | +0.13(+0.58%) |
May 22, 2020 | 23.06 | 23.06 | 23.06 | 5 | +0.00(+0.00%) | |
May 21, 2020 | 23.11 | 23.11 | 23.06 | 23.06 | 109 | +0.07(+0.32%) |
May 20, 2020 | 23.02 | 23.02 | 22.99 | 22.99 | 256 | +0.03(+0.12%) |
May 19, 2020 | 22.97 | 23.00 | 22.95 | 22.96 | 2,832 | +0.12(+0.51%) |
May 18, 2020 | 22.96 | 22.96 | 22.84 | 22.84 | 1,950 | +0.13(+0.59%) |
May 15, 2020 | 22.71 | 22.71 | 22.71 | 8 | +0.00(+0.00%) | |
May 14, 2020 | 22.71 | 22.71 | 22.71 | 1 | +0.00(+0.00%) | |
May 13, 2020 | 22.73 | 22.73 | 22.71 | 22.71 | 2,833 | +0.06(+0.26%) |
May 12, 2020 | 22.73 | 22.74 | 22.65 | 22.65 | 3,462 | +0.18(+0.78%) |
May 11, 2020 | 22.47 | 22.47 | 22.47 | 1 | +0.00(+0.00%) | |
May 08, 2020 | 22.47 | 22.47 | 22.47 | 119 | +0.00(+0.00%) | |
May 07, 2020 | 22.47 | 22.47 | 22.47 | 0 | +0.00(+0.00%) | |
May 06, 2020 | 22.41 | 22.47 | 22.41 | 22.47 | 124 | -0.00(-0.02%) |
May 05, 2020 | 22.56 | 22.56 | 22.38 | 22.48 | 514 | +0.06(+0.25%) |
May 04, 2020 | 22.52 | 22.52 | 22.42 | 22.42 | 648 | +0.13(+0.60%) |
May 01, 2020 | 22.29 | 22.29 | 22.29 | 2 | +0.00(+0.00%) | |
Apr 30, 2020 | 22.29 | 22.29 | 22.29 | 1 | +0.00(+0.00%) | |
Apr 29, 2020 | 22.29 | 22.29 | 22.29 | 90 | +0.00(+0.00%) | |
Apr 28, 2020 | 22.42 | 22.42 | 22.29 | 22.29 | 289 | -0.05(-0.23%) |
Apr 27, 2020 | 22.43 | 22.43 | 22.34 | 22.34 | 257 | -0.01(-0.04%) |
Apr 24, 2020 | 22.42 | 22.46 | 22.35 | 22.35 | 1,624 | -0.12(-0.53%) |
Apr 23, 2020 | 22.59 | 22.59 | 22.47 | 22.47 | 108 | -0.11(-0.47%) |
Apr 22, 2020 | 22.67 | 22.68 | 22.58 | 22.58 | 328 | -0.06(-0.29%) |
Apr 21, 2020 | 22.68 | 22.74 | 22.51 | 22.64 | 2,989 | -0.08(-0.35%) |
Apr 20, 2020 | 22.89 | 22.89 | 22.62 | 22.72 | 3,790 | -0.09(-0.38%) |
Apr 17, 2020 | 22.81 | 22.81 | 22.81 | 65 | +0.00(+0.00%) | |
Apr 16, 2020 | 22.79 | 22.96 | 22.79 | 22.81 | 20,537 | +0.05(+0.20%) |
Apr 15, 2020 | 22.81 | 22.94 | 22.76 | 22.76 | 651 | +0.43(+1.92%) |
Apr 14, 2020 | 22.33 | 22.33 | 22.33 | 0 | +0.00(+0.00%) | |
Apr 13, 2020 | 22.33 | 22.33 | 22.33 | 0 | +0.00(+0.00%) | |
Apr 09, 2020 | 22.33 | 22.33 | 22.33 | 0 | +0.00(+0.00%) | |
Apr 08, 2020 | 22.44 | 22.44 | 22.33 | 22.33 | 1,084 | +0.57(+2.60%) |
Apr 07, 2020 | 21.77 | 21.77 | 21.77 | 1,084 | +0.00(+0.00%) | |
Apr 06, 2020 | 21.77 | 21.77 | 21.77 | 0 | +0.00(+0.00%) | |
Apr 03, 2020 | 21.88 | 21.88 | 21.77 | 21.77 | 216 | -0.03(-0.13%) |
Apr 02, 2020 | 21.79 | 21.79 | 21.79 | 21.79 | 625 | -0.92(-4.04%) |
Apr 01, 2020 | 22.71 | 22.71 | 22.71 | 1 | +0.00(+0.00%) | |
Mar 31, 2020 | 22.86 | 22.86 | 22.56 | 22.71 | 2,169 | -0.38(-1.66%) |
Mar 30, 2020 | 23.09 | 23.09 | 23.09 | 23.09 | 542 | +1.42(+6.55%) |
Mar 27, 2020 | 21.67 | 21.67 | 21.67 | 9 | +0.00(+0.00%) | |
Mar 26, 2020 | 21.67 | 21.67 | 21.67 | 61 | +0.00(+0.00%) | |
Mar 25, 2020 | 21.09 | 21.67 | 21.09 | 21.67 | 891 | +1.08(+5.24%) |
Mar 24, 2020 | 20.66 | 20.67 | 20.55 | 20.59 | 2,249 | +0.28(+1.38%) |
Mar 23, 2020 | 20.10 | 20.31 | 20.08 | 20.31 | 3,037 | -0.66(-3.16%) |
Mar 20, 2020 | 20.98 | 20.98 | 20.98 | 0 | +0.00(+0.00%) | |
Mar 19, 2020 | 21.73 | 21.73 | 20.98 | 20.98 | 21,282 | -0.64(-2.97%) |
Mar 18, 2020 | 21.67 | 21.67 | 21.62 | 21.62 | 217 | -0.38(-1.72%) |
Mar 17, 2020 | 22.12 | 22.18 | 22.00 | 22.00 | 2,214 | -0.49(-2.17%) |
Mar 16, 2020 | 22.49 | 22.49 | 22.49 | 31 | +0.00(+0.00%) | |
Mar 13, 2020 | 22.48 | 22.50 | 22.42 | 22.49 | 38,361 | +0.41(+1.87%) |
Mar 12, 2020 | 22.61 | 22.61 | 22.07 | 22.07 | 15,820 | -1.27(-5.45%) |
Mar 11, 2020 | 23.47 | 23.47 | 23.35 | 23.35 | 220 | -0.38(-1.59%) |
Mar 10, 2020 | 23.82 | 23.82 | 23.72 | 23.72 | 499 | -0.20(-0.84%) |
Mar 09, 2020 | 23.92 | 23.92 | 23.92 | 0 | +0.00(+0.00%) | |
Mar 06, 2020 | 23.93 | 23.96 | 23.92 | 23.92 | 6,955 | +0.04(+0.18%) |
Mar 05, 2020 | 23.90 | 23.90 | 23.88 | 23.88 | 216 | +0.00(+0.00%) |
Mar 04, 2020 | 23.90 | 23.90 | 23.88 | 23.88 | 1,103 | +0.00(+0.00%) |
Mar 03, 2020 | 23.88 | 23.88 | 23.88 | 4 | +0.00(+0.00%) |