Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 22.84 | 22.84 | 22.82 | 22.82 | 2,508 | -0.08(-0.33%) |
May 28, 2020 | 22.90 | 22.90 | 22.90 | 22.90 | 225 | +0.02(+0.09%) |
May 27, 2020 | 22.86 | 22.88 | 22.85 | 22.88 | 688 | -0.02(-0.08%) |
May 26, 2020 | 22.93 | 22.93 | 22.89 | 22.89 | 1,239 | +0.04(+0.19%) |
May 22, 2020 | 22.85 | 22.85 | 22.85 | 22.85 | 209 | -0.03(-0.15%) |
May 21, 2020 | 22.87 | 22.88 | 22.87 | 22.88 | 671 | +0.00(+0.00%) |
May 20, 2020 | 22.92 | 22.95 | 22.87 | 22.88 | 5,222 | -0.03(-0.14%) |
May 19, 2020 | 22.93 | 22.97 | 22.92 | 22.92 | 2,440 | -0.06(-0.25%) |
May 18, 2020 | 22.87 | 22.99 | 22.87 | 22.97 | 2,788 | +0.14(+0.63%) |
May 15, 2020 | 22.81 | 22.84 | 22.81 | 22.83 | 522 | +0.02(+0.08%) |
May 14, 2020 | 22.77 | 22.83 | 22.77 | 22.81 | 7,442 | -0.03(-0.15%) |
May 13, 2020 | 22.86 | 22.86 | 22.84 | 22.84 | 637 | -0.06(-0.27%) |
May 12, 2020 | 23.01 | 23.01 | 22.90 | 22.91 | 1,215 | -0.07(-0.30%) |
May 11, 2020 | 22.94 | 22.99 | 22.90 | 22.98 | 162,922 | +0.06(+0.26%) |
May 08, 2020 | 22.88 | 22.92 | 22.83 | 22.92 | 1,463 | +0.08(+0.36%) |
May 07, 2020 | 22.95 | 22.95 | 22.84 | 22.84 | 60,919 | -0.15(-0.64%) |
May 06, 2020 | 22.98 | 23.03 | 22.98 | 22.98 | 23,770 | +0.07(+0.29%) |
May 05, 2020 | 22.94 | 22.94 | 22.91 | 22.92 | 60,421 | +0.04(+0.18%) |
May 04, 2020 | 22.86 | 22.88 | 22.86 | 22.88 | 673 | -0.01(-0.06%) |
May 01, 2020 | 22.91 | 22.91 | 22.84 | 22.89 | 35,749 | -0.02(-0.11%) |
Apr 30, 2020 | 22.82 | 22.92 | 22.81 | 22.92 | 28,399 | +0.04(+0.19%) |
Apr 29, 2020 | 22.86 | 22.90 | 22.80 | 22.87 | 20,246 | +0.03(+0.11%) |
Apr 28, 2020 | 22.89 | 22.90 | 22.84 | 22.84 | 3,425 | -0.10(-0.45%) |
Apr 27, 2020 | 22.84 | 23.07 | 22.84 | 22.95 | 44,725 | +0.09(+0.41%) |
Apr 24, 2020 | 22.93 | 22.93 | 22.85 | 22.85 | 1,672 | -0.00(-0.02%) |
Apr 23, 2020 | 22.86 | 22.87 | 22.86 | 22.86 | 623 | -0.03(-0.15%) |
Apr 22, 2020 | 22.79 | 22.91 | 22.79 | 22.89 | 3,441 | +0.09(+0.38%) |
Apr 21, 2020 | 22.79 | 22.82 | 22.74 | 22.81 | 5,772 | -0.07(-0.29%) |
Apr 20, 2020 | 22.86 | 22.88 | 22.84 | 22.87 | 2,180 | -0.04(-0.19%) |
Apr 17, 2020 | 22.82 | 22.92 | 22.79 | 22.92 | 1,358 | +0.08(+0.33%) |
Apr 16, 2020 | 22.84 | 22.91 | 22.81 | 22.84 | 14,030 | -0.02(-0.10%) |
Apr 15, 2020 | 22.87 | 22.93 | 22.63 | 22.86 | 120,120 | -0.18(-0.79%) |
Apr 14, 2020 | 23.05 | 23.08 | 23.00 | 23.05 | 12,269 | -0.08(-0.33%) |
Apr 13, 2020 | 23.00 | 23.12 | 23.00 | 23.12 | 1,273 | +0.07(+0.31%) |
Apr 09, 2020 | 23.05 | 23.10 | 22.98 | 23.05 | 6,062 | -0.05(-0.21%) |
Apr 08, 2020 | 23.04 | 23.18 | 23.04 | 23.10 | 3,201 | +0.02(+0.08%) |
Apr 07, 2020 | 23.15 | 23.20 | 23.08 | 23.08 | 3,512 | +0.07(+0.31%) |
Apr 06, 2020 | 22.89 | 23.07 | 22.89 | 23.01 | 7,479 | +0.10(+0.42%) |
Apr 03, 2020 | 22.91 | 22.91 | 22.91 | 22.91 | 104 | +0.00(+0.00%) |
Apr 02, 2020 | 22.86 | 22.91 | 22.86 | 22.91 | 1,279 | +0.01(+0.06%) |
Apr 01, 2020 | 22.83 | 22.91 | 22.82 | 22.90 | 4,295 | -0.10(-0.44%) |
Mar 31, 2020 | 22.85 | 23.00 | 22.85 | 23.00 | 3,738 | +0.01(+0.06%) |
Mar 30, 2020 | 23.01 | 23.01 | 22.84 | 22.98 | 3,969 | -0.08(-0.35%) |
Mar 27, 2020 | 23.02 | 23.12 | 23.01 | 23.07 | 2,299 | -0.18(-0.76%) |
Mar 26, 2020 | 23.08 | 23.30 | 23.08 | 23.24 | 7,012 | -0.08(-0.33%) |
Mar 25, 2020 | 23.36 | 23.36 | 23.15 | 23.32 | 7,063 | -0.00(-0.01%) |
Mar 24, 2020 | 23.36 | 23.43 | 23.23 | 23.32 | 13,431 | +0.26(+1.12%) |
Mar 23, 2020 | 23.20 | 23.29 | 22.90 | 23.06 | 33,228 | -0.46(-1.95%) |
Mar 20, 2020 | 23.52 | 23.69 | 23.46 | 23.52 | 5,859 | -0.41(-1.72%) |
Mar 19, 2020 | 23.74 | 23.98 | 23.67 | 23.93 | 20,356 | -0.13(-0.55%) |
Mar 18, 2020 | 23.79 | 24.20 | 23.70 | 24.07 | 29,979 | +0.37(+1.57%) |
Mar 17, 2020 | 23.25 | 23.70 | 23.18 | 23.69 | 6,937 | +0.44(+1.89%) |
Mar 16, 2020 | 23.01 | 23.55 | 22.84 | 23.25 | 12,376 | -0.37(-1.56%) |
Mar 13, 2020 | 23.27 | 23.75 | 23.27 | 23.62 | 25,215 | +0.25(+1.05%) |
Mar 12, 2020 | 23.18 | 23.66 | 22.94 | 23.38 | 50,370 | -0.26(-1.09%) |
Mar 11, 2020 | 23.23 | 23.64 | 23.20 | 23.64 | 31,248 | +0.24(+1.05%) |
Mar 10, 2020 | 23.17 | 23.39 | 23.01 | 23.39 | 28,685 | +0.46(+2.02%) |
Mar 09, 2020 | 22.94 | 23.03 | 21.99 | 22.93 | 27,699 | -0.36(-1.56%) |
Mar 06, 2020 | 23.12 | 23.33 | 23.12 | 23.29 | 39,758 | -0.24(-1.02%) |
Mar 05, 2020 | 23.57 | 23.57 | 23.51 | 23.53 | 29,010 | -0.20(-0.84%) |
Mar 04, 2020 | 23.65 | 23.73 | 23.57 | 23.73 | 45,817 | +0.06(+0.25%) |
Mar 03, 2020 | 23.93 | 23.93 | 23.50 | 23.67 | 256,918 | -0.28(-1.16%) |