Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 21.69 | 21.69 | 21.62 | 21.69 | 1,245 | +0.03(+0.14%) |
May 28, 2020 | 21.62 | 21.66 | 21.62 | 21.66 | 455 | +0.04(+0.19%) |
May 27, 2020 | 21.62 | 21.62 | 21.62 | 21.62 | 570 | +0.08(+0.39%) |
May 26, 2020 | 21.52 | 21.53 | 21.52 | 21.53 | 877 | +0.13(+0.60%) |
May 22, 2020 | 21.39 | 21.41 | 21.39 | 21.40 | 1,698 | +0.17(+0.81%) |
May 21, 2020 | 21.23 | 21.23 | 21.23 | 225 | +0.00(+0.00%) | |
May 20, 2020 | 21.23 | 21.23 | 21.23 | 2 | +0.00(+0.00%) | |
May 19, 2020 | 21.26 | 21.26 | 21.23 | 21.23 | 118 | +0.15(+0.72%) |
May 18, 2020 | 21.08 | 21.08 | 21.08 | 32 | +0.00(+0.00%) | |
May 15, 2020 | 21.06 | 21.08 | 21.05 | 21.08 | 1,925 | -0.00(-0.01%) |
May 14, 2020 | 21.08 | 21.08 | 21.08 | 0 | +0.00(+0.00%) | |
May 13, 2020 | 21.04 | 21.08 | 21.04 | 21.08 | 158,577 | -0.04(-0.19%) |
May 12, 2020 | 21.07 | 21.12 | 21.05 | 21.12 | 4,766 | -0.08(-0.37%) |
May 11, 2020 | 21.20 | 21.20 | 21.20 | 47 | +0.00(+0.00%) | |
May 08, 2020 | 21.20 | 21.20 | 21.20 | 3 | +0.00(+0.00%) | |
May 07, 2020 | 21.20 | 21.20 | 21.20 | 107 | +0.00(+0.00%) | |
May 06, 2020 | 21.20 | 21.20 | 21.20 | 20 | +0.00(+0.00%) | |
May 05, 2020 | 21.16 | 21.22 | 21.14 | 21.20 | 2,313 | -0.01(-0.04%) |
May 04, 2020 | 21.23 | 21.23 | 21.21 | 21.21 | 873 | +0.04(+0.17%) |
May 01, 2020 | 21.06 | 21.17 | 21.03 | 21.17 | 8,267 | -0.04(-0.20%) |
Apr 30, 2020 | 21.22 | 21.22 | 21.22 | 11 | +0.00(+0.00%) | |
Apr 29, 2020 | 21.21 | 21.22 | 21.21 | 21.22 | 232 | +0.14(+0.64%) |
Apr 28, 2020 | 21.18 | 21.18 | 21.08 | 21.08 | 1,295 | +0.00(+0.02%) |
Apr 27, 2020 | 21.15 | 21.17 | 21.07 | 21.08 | 8,454 | +0.16(+0.78%) |
Apr 24, 2020 | 20.91 | 20.91 | 20.91 | 13 | +0.00(+0.00%) | |
Apr 23, 2020 | 20.91 | 20.91 | 20.91 | 6 | +0.00(+0.00%) | |
Apr 22, 2020 | 20.91 | 20.91 | 20.91 | 0 | +0.00(+0.00%) | |
Apr 21, 2020 | 20.91 | 20.91 | 20.91 | 0 | -0.10(-0.48%) | |
Apr 20, 2020 | 21.03 | 21.13 | 20.96 | 21.01 | 767,236 | -0.14(-0.64%) |
Apr 17, 2020 | 21.15 | 21.15 | 21.15 | 30 | +0.00(+0.00%) | |
Apr 16, 2020 | 21.01 | 21.15 | 21.01 | 21.15 | 792 | -0.21(-0.98%) |
Apr 15, 2020 | 21.36 | 21.36 | 21.36 | 70 | +0.00(+0.00%) | |
Apr 14, 2020 | 21.16 | 21.39 | 21.16 | 21.36 | 1,777 | +0.21(+0.99%) |
Apr 13, 2020 | 21.05 | 21.32 | 21.03 | 21.15 | 14,089 | +0.11(+0.54%) |
Apr 09, 2020 | 20.90 | 21.16 | 20.70 | 21.04 | 14,381 | +0.48(+2.33%) |
Apr 08, 2020 | 20.51 | 20.60 | 20.35 | 20.56 | 2,924 | +0.26(+1.29%) |
Apr 07, 2020 | 20.22 | 20.33 | 20.22 | 20.30 | 1,253 | +0.21(+1.05%) |
Apr 06, 2020 | 19.89 | 20.16 | 19.89 | 20.09 | 2,446 | +0.06(+0.28%) |
Apr 03, 2020 | 20.09 | 20.18 | 19.84 | 20.03 | 14,153 | +0.14(+0.70%) |
Apr 02, 2020 | 19.64 | 19.97 | 19.64 | 19.89 | 2,721 | +0.19(+0.96%) |
Apr 01, 2020 | 19.70 | 19.70 | 19.70 | 19.70 | 445 | -0.01(-0.03%) |
Mar 31, 2020 | 19.72 | 19.72 | 19.65 | 19.71 | 3,745 | +0.18(+0.94%) |
Mar 30, 2020 | 19.52 | 19.64 | 19.52 | 19.52 | 6,304 | +0.14(+0.70%) |
Mar 27, 2020 | 19.41 | 19.41 | 19.32 | 19.39 | 4,125 | -0.05(-0.27%) |
Mar 26, 2020 | 19.40 | 19.49 | 19.37 | 19.44 | 4,758 | +0.20(+1.02%) |
Mar 25, 2020 | 19.09 | 19.24 | 19.08 | 19.24 | 1,860 | +0.47(+2.49%) |
Mar 24, 2020 | 18.99 | 19.09 | 18.63 | 18.78 | 8,472 | +0.02(+0.11%) |
Mar 23, 2020 | 18.59 | 18.76 | 18.51 | 18.75 | 3,863 | +0.07(+0.35%) |
Mar 20, 2020 | 18.51 | 18.69 | 18.44 | 18.69 | 2,750 | -0.95(-4.82%) |
Mar 19, 2020 | 19.66 | 19.66 | 19.30 | 19.64 | 12,054 | -0.31(-1.56%) |
Mar 18, 2020 | 19.74 | 20.53 | 19.66 | 19.95 | 3,394 | -0.69(-3.34%) |
Mar 17, 2020 | 20.64 | 20.64 | 20.64 | 9 | +0.00(+0.00%) | |
Mar 16, 2020 | 20.94 | 20.94 | 20.64 | 20.64 | 304 | -0.62(-2.90%) |
Mar 13, 2020 | 20.94 | 21.25 | 20.93 | 21.25 | 8,937 | +0.42(+2.02%) |
Mar 12, 2020 | 20.83 | 20.93 | 20.83 | 20.83 | 2,217 | -0.40(-1.87%) |
Mar 11, 2020 | 21.41 | 21.41 | 21.18 | 21.23 | 11,819 | -0.20(-0.94%) |
Mar 10, 2020 | 21.38 | 21.49 | 21.38 | 21.43 | 927 | -0.06(-0.28%) |
Mar 09, 2020 | 21.77 | 21.77 | 21.49 | 21.49 | 2,425 | -0.80(-3.61%) |
Mar 06, 2020 | 22.22 | 22.35 | 22.17 | 22.29 | 15,125 | -0.24(-1.07%) |
Mar 05, 2020 | 22.59 | 22.59 | 22.53 | 22.53 | 10,045 | -0.08(-0.37%) |
Mar 04, 2020 | 22.62 | 22.66 | 22.62 | 22.62 | 2,724 | +0.08(+0.37%) |
Mar 03, 2020 | 22.49 | 22.61 | 22.49 | 22.53 | 8,101 | +0.12(+0.55%) |