Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 22.75 | 22.81 | 22.75 | 22.79 | 1,227 | +0.00(+0.00%) |
May 28, 2020 | 22.77 | 22.79 | 22.73 | 22.78 | 4,693 | +0.03(+0.12%) |
May 27, 2020 | 22.75 | 22.78 | 22.75 | 22.76 | 4,284 | -0.00(-0.00%) |
May 26, 2020 | 22.76 | 22.76 | 22.76 | 22.76 | 40 | +0.02(+0.10%) |
May 22, 2020 | 22.74 | 22.74 | 22.74 | 22.74 | 111 | +0.02(+0.10%) |
May 21, 2020 | 22.69 | 22.71 | 22.69 | 22.71 | 859 | +0.01(+0.06%) |
May 20, 2020 | 22.72 | 22.72 | 22.70 | 22.70 | 2,934 | +0.01(+0.06%) |
May 19, 2020 | 22.68 | 22.69 | 22.68 | 22.69 | 2,661 | -0.00(-0.00%) |
May 18, 2020 | 22.71 | 22.71 | 22.64 | 22.69 | 2,837 | +0.02(+0.10%) |
May 15, 2020 | 22.67 | 22.69 | 22.63 | 22.66 | 3,346 | +0.04(+0.16%) |
May 14, 2020 | 22.73 | 22.73 | 22.52 | 22.63 | 14,090 | -0.03(-0.12%) |
May 13, 2020 | 22.67 | 22.68 | 22.65 | 22.65 | 4,076 | +0.02(+0.10%) |
May 12, 2020 | 22.61 | 22.66 | 22.61 | 22.63 | 2,663 | +0.01(+0.04%) |
May 11, 2020 | 22.63 | 22.66 | 22.62 | 22.62 | 582 | +0.02(+0.10%) |
May 08, 2020 | 22.60 | 22.61 | 22.57 | 22.60 | 7,028 | +0.03(+0.14%) |
May 07, 2020 | 22.55 | 22.59 | 22.55 | 22.57 | 6,374 | +0.02(+0.08%) |
May 06, 2020 | 22.54 | 22.60 | 22.54 | 22.55 | 2,119 | -0.03(-0.14%) |
May 05, 2020 | 22.55 | 22.61 | 22.55 | 22.58 | 273,645 | +0.01(+0.04%) |
May 04, 2020 | 22.59 | 22.59 | 22.57 | 22.57 | 889 | +0.02(+0.08%) |
May 01, 2020 | 22.58 | 22.58 | 22.56 | 22.56 | 1,338 | +0.00(+0.02%) |
Apr 30, 2020 | 22.56 | 22.56 | 22.53 | 22.55 | 3,825 | +0.03(+0.14%) |
Apr 29, 2020 | 22.53 | 22.55 | 22.49 | 22.52 | 3,421 | +0.01(+0.04%) |
Apr 28, 2020 | 22.55 | 22.55 | 22.51 | 22.51 | 7,642 | -0.01(-0.06%) |
Apr 27, 2020 | 22.51 | 22.56 | 22.51 | 22.53 | 4,018 | -0.02(-0.10%) |
Apr 24, 2020 | 22.56 | 22.57 | 22.53 | 22.55 | 7,492 | +0.01(+0.06%) |
Apr 23, 2020 | 22.51 | 22.56 | 22.51 | 22.53 | 13,458 | +0.04(+0.16%) |
Apr 22, 2020 | 22.50 | 22.50 | 22.50 | 22.50 | 27 | +0.04(+0.16%) |
Apr 21, 2020 | 22.53 | 22.56 | 22.45 | 22.46 | 15,660 | -0.07(-0.33%) |
Apr 20, 2020 | 22.54 | 22.58 | 22.51 | 22.54 | 8,645 | -0.04(-0.20%) |
Apr 17, 2020 | 22.59 | 22.61 | 22.57 | 22.58 | 6,821 | +0.01(+0.03%) |
Apr 16, 2020 | 22.61 | 22.66 | 22.57 | 22.57 | 6,700 | +0.02(+0.10%) |
Apr 15, 2020 | 22.48 | 22.61 | 22.48 | 22.55 | 11,432 | +0.04(+0.16%) |
Apr 14, 2020 | 22.55 | 22.57 | 22.42 | 22.52 | 5,654 | -0.01(-0.05%) |
Apr 13, 2020 | 22.32 | 22.56 | 22.06 | 22.53 | 54,535 | +0.07(+0.32%) |
Apr 09, 2020 | 22.53 | 23.06 | 22.45 | 22.45 | 9,729 | +0.13(+0.58%) |
Apr 08, 2020 | 22.32 | 22.32 | 22.32 | 22.32 | 503 | +0.09(+0.43%) |
Apr 07, 2020 | 22.23 | 22.23 | 22.23 | 22.23 | 108 | +0.03(+0.12%) |
Apr 06, 2020 | 22.21 | 22.21 | 22.18 | 22.20 | 1,036 | +0.04(+0.17%) |
Apr 03, 2020 | 22.17 | 22.20 | 22.14 | 22.17 | 2,348 | +0.01(+0.05%) |
Apr 02, 2020 | 22.15 | 22.21 | 22.14 | 22.15 | 5,437 | -0.02(-0.08%) |
Apr 01, 2020 | 22.18 | 22.19 | 22.15 | 22.17 | 1,515 | -0.04(-0.19%) |
Mar 31, 2020 | 22.21 | 22.21 | 22.18 | 22.21 | 1,325 | +0.09(+0.40%) |
Mar 30, 2020 | 22.09 | 22.15 | 22.07 | 22.13 | 357,042 | +0.10(+0.45%) |
Mar 27, 2020 | 21.98 | 22.03 | 21.93 | 22.03 | 3,362 | +0.09(+0.41%) |
Mar 26, 2020 | 21.90 | 21.94 | 21.90 | 21.94 | 60,902 | +0.02(+0.07%) |
Mar 25, 2020 | 21.76 | 21.94 | 21.72 | 21.92 | 39,543 | +0.22(+1.04%) |
Mar 24, 2020 | 21.74 | 21.81 | 21.69 | 21.70 | 10,079 | +0.08(+0.39%) |
Mar 23, 2020 | 20.22 | 21.78 | 20.22 | 21.61 | 7,071 | +0.41(+1.92%) |
Mar 20, 2020 | 21.30 | 21.31 | 21.20 | 21.20 | 784 | +0.33(+1.56%) |
Mar 19, 2020 | 21.17 | 21.17 | 20.88 | 20.88 | 1,152 | -0.46(-2.17%) |
Mar 18, 2020 | 21.57 | 21.58 | 21.24 | 21.34 | 4,721 | -0.32(-1.50%) |
Mar 17, 2020 | 21.58 | 21.92 | 21.58 | 21.67 | 3,974 | -0.07(-0.30%) |
Mar 16, 2020 | 21.90 | 21.90 | 21.72 | 21.73 | 8,739 | -0.33(-1.48%) |
Mar 13, 2020 | 21.94 | 22.10 | 21.94 | 22.06 | 13,112 | -0.06(-0.27%) |
Mar 12, 2020 | 22.19 | 22.25 | 22.04 | 22.12 | 40,677 | -0.28(-1.27%) |
Mar 11, 2020 | 22.42 | 22.47 | 22.38 | 22.40 | 6,635 | -0.13(-0.56%) |
Mar 10, 2020 | 22.58 | 22.59 | 22.53 | 22.53 | 179,789 | -0.10(-0.45%) |
Mar 09, 2020 | 22.66 | 23.11 | 22.60 | 22.63 | 427,886 | -0.05(-0.24%) |
Mar 06, 2020 | 22.69 | 22.69 | 22.67 | 22.68 | 1,568 | +0.01(+0.06%) |
Mar 05, 2020 | 22.67 | 22.67 | 22.67 | 22.67 | 126 | +0.01(+0.06%) |
Mar 04, 2020 | 22.64 | 22.66 | 22.64 | 22.66 | 177 | +0.02(+0.10%) |
Mar 03, 2020 | 22.57 | 22.63 | 22.57 | 22.63 | 525 | +0.09(+0.41%) |