Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 22.11 | 22.15 | 22.08 | 22.15 | 17,137 | +0.05(+0.21%) |
May 28, 2020 | 22.12 | 22.14 | 22.09 | 22.10 | 326,851 | -0.01(-0.06%) |
May 27, 2020 | 22.11 | 22.14 | 22.09 | 22.11 | 44,544 | -0.00(-0.02%) |
May 26, 2020 | 22.09 | 22.15 | 22.09 | 22.12 | 19,439 | +0.00(+0.00%) |
May 22, 2020 | 22.11 | 22.15 | 22.08 | 22.12 | 11,636 | -0.01(-0.06%) |
May 21, 2020 | 22.12 | 22.15 | 22.12 | 22.13 | 15,605 | +0.01(+0.06%) |
May 20, 2020 | 22.12 | 22.14 | 22.12 | 22.12 | 26,134 | -0.01(-0.04%) |
May 19, 2020 | 22.12 | 22.15 | 22.11 | 22.13 | 28,481 | +0.02(+0.09%) |
May 18, 2020 | 22.14 | 22.16 | 22.08 | 22.11 | 27,663 | +0.02(+0.09%) |
May 15, 2020 | 22.11 | 22.16 | 22.08 | 22.09 | 12,165 | -0.04(-0.17%) |
May 14, 2020 | 22.15 | 22.16 | 22.09 | 22.13 | 10,285 | -0.00(-0.02%) |
May 13, 2020 | 22.13 | 22.16 | 22.09 | 22.13 | 14,199 | -0.01(-0.06%) |
May 12, 2020 | 22.15 | 22.16 | 22.09 | 22.15 | 39,666 | +0.04(+0.17%) |
May 11, 2020 | 22.15 | 22.16 | 22.09 | 22.11 | 34,787 | -0.02(-0.09%) |
May 08, 2020 | 22.16 | 22.16 | 22.09 | 22.13 | 14,175 | +0.01(+0.04%) |
May 07, 2020 | 22.16 | 22.16 | 22.09 | 22.12 | 18,792 | +0.01(+0.06%) |
May 06, 2020 | 22.09 | 22.16 | 22.09 | 22.11 | 53,127 | -0.01(-0.04%) |
May 05, 2020 | 22.17 | 22.19 | 22.10 | 22.11 | 168,714 | -0.04(-0.17%) |
May 04, 2020 | 22.14 | 22.20 | 22.13 | 22.15 | 21,189 | +0.01(+0.06%) |
May 01, 2020 | 22.13 | 22.17 | 22.13 | 22.14 | 26,446 | -0.01(-0.04%) |
Apr 30, 2020 | 22.20 | 22.20 | 22.15 | 22.15 | 18,861 | -0.03(-0.13%) |
Apr 29, 2020 | 22.22 | 22.22 | 22.13 | 22.18 | 20,313 | -0.01(-0.06%) |
Apr 28, 2020 | 22.20 | 22.20 | 22.16 | 22.19 | 17,106 | -0.00(-0.01%) |
Apr 27, 2020 | 22.16 | 22.20 | 22.15 | 22.19 | 30,708 | +0.05(+0.25%) |
Apr 24, 2020 | 22.20 | 22.20 | 22.13 | 22.14 | 19,464 | +0.00(+0.00%) |
Apr 23, 2020 | 22.12 | 22.18 | 22.12 | 22.14 | 22,124 | -0.03(-0.15%) |
Apr 22, 2020 | 22.13 | 22.20 | 22.13 | 22.17 | 46,231 | -0.02(-0.11%) |
Apr 21, 2020 | 22.14 | 22.20 | 22.04 | 22.20 | 37,492 | +0.00(+0.00%) |
Apr 20, 2020 | 22.14 | 22.20 | 22.09 | 22.20 | 70,684 | +0.01(+0.04%) |
Apr 17, 2020 | 22.19 | 22.20 | 22.13 | 22.19 | 27,504 | -0.03(-0.11%) |
Apr 16, 2020 | 22.20 | 22.27 | 22.14 | 22.21 | 39,487 | +0.01(+0.03%) |
Apr 15, 2020 | 22.16 | 22.21 | 22.15 | 22.20 | 22,344 | +0.04(+0.17%) |
Apr 14, 2020 | 22.14 | 22.20 | 22.14 | 22.17 | 77,205 | +0.00(+0.00%) |
Apr 13, 2020 | 22.20 | 22.20 | 22.14 | 22.17 | 41,470 | +0.00(+0.00%) |
Apr 09, 2020 | 22.18 | 22.22 | 22.13 | 22.17 | 114,250 | -0.01(-0.04%) |
Apr 08, 2020 | 22.14 | 22.21 | 22.14 | 22.18 | 111,727 | +0.03(+0.13%) |
Apr 07, 2020 | 22.19 | 22.28 | 22.14 | 22.15 | 90,225 | -0.05(-0.22%) |
Apr 06, 2020 | 22.15 | 22.21 | 22.15 | 22.20 | 26,515 | -0.02(-0.08%) |
Apr 03, 2020 | 22.15 | 22.22 | 22.15 | 22.21 | 43,584 | +0.03(+0.15%) |
Apr 02, 2020 | 22.12 | 22.21 | 22.11 | 22.18 | 128,827 | +0.00(+0.00%) |
Apr 01, 2020 | 22.17 | 22.19 | 22.13 | 22.18 | 29,172 | +0.14(+0.62%) |
Mar 31, 2020 | 22.15 | 22.18 | 22.00 | 22.04 | 95,531 | -0.09(-0.40%) |
Mar 30, 2020 | 22.12 | 22.20 | 22.12 | 22.13 | 46,805 | -0.06(-0.28%) |
Mar 27, 2020 | 22.14 | 22.21 | 22.12 | 22.20 | 146,516 | +0.00(+0.00%) |
Mar 26, 2020 | 22.15 | 22.22 | 22.11 | 22.20 | 87,810 | -0.02(-0.11%) |
Mar 25, 2020 | 22.20 | 22.26 | 22.10 | 22.22 | 321,005 | -0.00(-0.02%) |
Mar 24, 2020 | 22.20 | 22.27 | 22.09 | 22.22 | 24,940 | +0.00(+0.02%) |
Mar 23, 2020 | 22.23 | 22.24 | 22.11 | 22.22 | 114,374 | -0.01(-0.05%) |
Mar 20, 2020 | 22.14 | 22.32 | 22.14 | 22.23 | 37,343 | +0.01(+0.06%) |
Mar 19, 2020 | 22.34 | 22.34 | 22.19 | 22.22 | 105,140 | +0.04(+0.19%) |
Mar 18, 2020 | 22.29 | 22.30 | 22.18 | 22.18 | 77,255 | -0.09(-0.42%) |
Mar 17, 2020 | 22.16 | 22.31 | 22.12 | 22.27 | 117,940 | -0.02(-0.08%) |
Mar 16, 2020 | 20.35 | 24.15 | 20.35 | 22.29 | 215,665 | -0.02(-0.08%) |
Mar 13, 2020 | 22.27 | 22.38 | 22.22 | 22.31 | 139,639 | +0.01(+0.04%) |
Mar 12, 2020 | 22.16 | 22.32 | 21.94 | 22.30 | 49,941 | +0.05(+0.24%) |
Mar 11, 2020 | 22.17 | 22.27 | 22.16 | 22.24 | 320,820 | -0.00(-0.00%) |
Mar 10, 2020 | 22.41 | 22.41 | 21.98 | 22.25 | 26,790 | +0.13(+0.57%) |
Mar 09, 2020 | 21.93 | 22.52 | 21.93 | 22.12 | 315,255 | -0.90(-3.90%) |
Mar 06, 2020 | 22.73 | 23.05 | 22.73 | 23.02 | 36,285 | -0.14(-0.62%) |
Mar 05, 2020 | 23.31 | 23.31 | 23.11 | 23.16 | 22,916 | -0.43(-1.80%) |
Mar 04, 2020 | 23.32 | 23.62 | 23.25 | 23.58 | 26,331 | +0.61(+2.65%) |
Mar 03, 2020 | 23.32 | 25.66 | 22.86 | 22.98 | 36,937 | -0.22(-0.94%) |