Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 24.06 | 24.06 | 24.06 | 24.06 | 110 | +0.00(+0.01%) |
May 28, 2020 | 24.06 | 24.06 | 24.06 | 24.06 | 305 | +0.06(+0.24%) |
May 27, 2020 | 24.07 | 24.07 | 24.00 | 24.00 | 1,589 | -0.00(-0.00%) |
May 26, 2020 | 24.04 | 24.04 | 23.99 | 24.00 | 369 | +0.06(+0.26%) |
May 22, 2020 | 23.98 | 24.04 | 23.89 | 23.94 | 4,995 | +0.07(+0.28%) |
May 21, 2020 | 23.78 | 23.89 | 23.78 | 23.87 | 2,057 | +0.07(+0.30%) |
May 20, 2020 | 23.80 | 23.80 | 23.80 | 23.80 | 0 | +0.09(+0.36%) |
May 19, 2020 | 23.72 | 23.72 | 23.72 | 23.72 | 61 | +0.03(+0.11%) |
May 18, 2020 | 23.69 | 23.69 | 23.69 | 23.69 | 13 | +0.02(+0.08%) |
May 15, 2020 | 23.73 | 23.75 | 23.66 | 23.67 | 888 | +0.04(+0.17%) |
May 14, 2020 | 23.63 | 23.63 | 23.63 | 23.63 | 1 | +0.05(+0.23%) |
May 13, 2020 | 23.51 | 23.58 | 23.50 | 23.58 | 564 | +0.10(+0.42%) |
May 12, 2020 | 23.48 | 23.48 | 23.48 | 23.48 | 2 | +0.00(+0.02%) |
May 11, 2020 | 23.47 | 23.47 | 23.47 | 23.47 | 0 | +0.03(+0.12%) |
May 08, 2020 | 23.33 | 23.45 | 23.33 | 23.45 | 444 | +0.05(+0.21%) |
May 07, 2020 | 23.32 | 23.49 | 23.32 | 23.40 | 1,027 | +0.03(+0.13%) |
May 06, 2020 | 23.28 | 23.36 | 23.28 | 23.36 | 767 | +0.03(+0.12%) |
May 05, 2020 | 23.35 | 23.35 | 23.34 | 23.34 | 1,919 | +0.08(+0.34%) |
May 04, 2020 | 23.20 | 23.27 | 23.17 | 23.26 | 6,826 | +0.06(+0.26%) |
May 01, 2020 | 23.08 | 23.20 | 23.08 | 23.20 | 3,663 | +0.14(+0.63%) |
Apr 30, 2020 | 23.07 | 23.07 | 23.05 | 23.05 | 412 | +0.01(+0.04%) |
Apr 29, 2020 | 23.08 | 23.09 | 23.04 | 23.04 | 798 | -0.11(-0.48%) |
Apr 28, 2020 | 23.14 | 23.16 | 23.14 | 23.16 | 161 | -0.04(-0.15%) |
Apr 27, 2020 | 23.29 | 23.29 | 23.19 | 23.19 | 223,346 | -0.01(-0.06%) |
Apr 24, 2020 | 23.21 | 23.21 | 23.21 | 23.21 | 0 | -0.10(-0.44%) |
Apr 23, 2020 | 23.31 | 23.31 | 23.31 | 23.31 | 3 | -0.10(-0.42%) |
Apr 22, 2020 | 23.53 | 23.53 | 23.41 | 23.41 | 210 | -0.08(-0.34%) |
Apr 21, 2020 | 23.39 | 23.49 | 23.39 | 23.49 | 7,572 | -0.06(-0.27%) |
Apr 20, 2020 | 23.58 | 23.66 | 23.55 | 23.55 | 1,311 | -0.03(-0.11%) |
Apr 17, 2020 | 23.69 | 23.69 | 23.49 | 23.58 | 3,117 | -0.04(-0.19%) |
Apr 16, 2020 | 23.72 | 23.72 | 23.62 | 23.62 | 2,974 | -0.03(-0.13%) |
Apr 15, 2020 | 23.74 | 23.75 | 23.65 | 23.65 | 11,270 | +0.04(+0.19%) |
Apr 14, 2020 | 23.65 | 23.70 | 23.52 | 23.61 | 3,280 | +0.08(+0.32%) |
Apr 13, 2020 | 23.66 | 23.66 | 23.43 | 23.53 | 1,492 | +0.11(+0.46%) |
Apr 09, 2020 | 23.45 | 23.48 | 23.31 | 23.43 | 3,006 | +0.06(+0.25%) |
Apr 08, 2020 | 23.36 | 23.37 | 23.36 | 23.37 | 1,960 | +0.22(+0.94%) |
Apr 07, 2020 | 23.12 | 23.23 | 23.04 | 23.15 | 1,006 | +0.19(+0.81%) |
Apr 06, 2020 | 23.06 | 23.06 | 22.96 | 22.96 | 139 | +0.28(+1.22%) |
Apr 03, 2020 | 22.69 | 22.69 | 22.69 | 22.69 | 111 | +0.16(+0.73%) |
Apr 02, 2020 | 22.49 | 22.67 | 22.46 | 22.52 | 4,769 | -0.20(-0.89%) |
Apr 01, 2020 | 23.13 | 23.13 | 22.73 | 22.73 | 886 | -0.76(-3.23%) |
Mar 31, 2020 | 23.66 | 23.66 | 23.48 | 23.48 | 3,591 | -0.14(-0.60%) |
Mar 30, 2020 | 23.48 | 23.66 | 23.48 | 23.63 | 3,163 | -0.04(-0.15%) |
Mar 27, 2020 | 23.77 | 23.79 | 23.44 | 23.66 | 2,566 | +0.17(+0.71%) |
Mar 26, 2020 | 23.60 | 23.60 | 23.49 | 23.49 | 725 | +0.76(+3.36%) |
Mar 25, 2020 | 21.66 | 22.73 | 21.66 | 22.73 | 27,467 | +1.20(+5.56%) |
Mar 24, 2020 | 21.25 | 21.75 | 21.21 | 21.53 | 12,829 | +0.41(+1.93%) |
Mar 23, 2020 | 20.90 | 21.12 | 20.90 | 21.12 | 10,722 | +0.11(+0.51%) |
Mar 20, 2020 | 21.29 | 21.38 | 21.02 | 21.02 | 334 | -0.73(-3.34%) |
Mar 19, 2020 | 21.82 | 21.99 | 21.15 | 21.74 | 33,435 | -0.68(-3.03%) |
Mar 18, 2020 | 22.40 | 22.52 | 22.20 | 22.42 | 49,238 | -0.23(-1.03%) |
Mar 17, 2020 | 22.81 | 22.81 | 22.66 | 22.66 | 1,514 | -0.11(-0.48%) |
Mar 16, 2020 | 22.45 | 22.77 | 22.42 | 22.77 | 3,162 | +0.02(+0.08%) |
Mar 13, 2020 | 22.58 | 22.98 | 22.51 | 22.75 | 15,620 | +0.09(+0.38%) |
Mar 12, 2020 | 22.64 | 22.72 | 22.46 | 22.66 | 2,563 | -1.01(-4.28%) |
Mar 11, 2020 | 24.05 | 24.07 | 23.61 | 23.67 | 15,352 | -0.46(-1.91%) |
Mar 10, 2020 | 24.25 | 24.32 | 24.14 | 24.14 | 2,950 | -0.28(-1.16%) |
Mar 09, 2020 | 24.47 | 24.55 | 24.29 | 24.42 | 11,275 | +0.17(+0.69%) |
Mar 06, 2020 | 24.24 | 24.25 | 24.22 | 24.25 | 30,125 | +0.07(+0.28%) |
Mar 05, 2020 | 24.19 | 24.24 | 24.19 | 24.19 | 2,073 | -0.00(-0.02%) |
Mar 04, 2020 | 24.23 | 24.24 | 24.19 | 24.19 | 12,600 | +0.01(+0.06%) |
Mar 03, 2020 | 24.18 | 24.18 | 24.18 | 24.18 | 75 | -0.02(-0.06%) |