Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 22.18 | 22.24 | 22.18 | 22.20 | 9,948 | +0.01(+0.06%) |
May 28, 2020 | 22.16 | 22.24 | 22.15 | 22.19 | 19,735 | +0.06(+0.26%) |
May 27, 2020 | 22.20 | 22.24 | 22.13 | 22.13 | 60,768 | -0.09(-0.41%) |
May 26, 2020 | 22.16 | 22.25 | 22.14 | 22.23 | 22,911 | -0.01(-0.06%) |
May 22, 2020 | 22.26 | 22.26 | 22.15 | 22.24 | 7,089 | +0.07(+0.32%) |
May 21, 2020 | 22.21 | 22.24 | 22.16 | 22.17 | 13,621 | +0.09(+0.40%) |
May 20, 2020 | 22.09 | 22.19 | 22.02 | 22.08 | 22,984 | +0.00(+0.00%) |
May 19, 2020 | 22.04 | 22.12 | 21.98 | 22.08 | 14,278 | +0.03(+0.12%) |
May 18, 2020 | 22.09 | 22.13 | 22.05 | 22.05 | 17,143 | -0.07(-0.30%) |
May 15, 2020 | 22.16 | 22.16 | 22.05 | 22.12 | 44,254 | -0.01(-0.06%) |
May 14, 2020 | 22.04 | 22.13 | 22.02 | 22.13 | 13,712 | +0.08(+0.38%) |
May 13, 2020 | 22.00 | 22.07 | 22.00 | 22.05 | 29,963 | -0.01(-0.06%) |
May 12, 2020 | 21.95 | 22.09 | 21.95 | 22.06 | 3,883,252 | +0.17(+0.76%) |
May 11, 2020 | 21.91 | 21.96 | 21.90 | 21.90 | 2,311 | -0.07(-0.32%) |
May 08, 2020 | 21.96 | 22.06 | 21.95 | 21.97 | 8,004 | -0.04(-0.20%) |
May 07, 2020 | 22.04 | 22.11 | 21.98 | 22.01 | 5,918 | +0.00(+0.00%) |
May 06, 2020 | 22.12 | 22.14 | 21.98 | 22.01 | 20,809 | -0.17(-0.79%) |
May 05, 2020 | 22.21 | 22.21 | 22.09 | 22.19 | 3,774 | -0.07(-0.31%) |
May 04, 2020 | 22.19 | 22.26 | 22.06 | 22.26 | 34,430 | +0.17(+0.78%) |
May 01, 2020 | 22.06 | 22.10 | 22.05 | 22.08 | 7,547 | -0.05(-0.23%) |
Apr 30, 2020 | 22.19 | 22.25 | 22.11 | 22.13 | 12,684 | -0.05(-0.24%) |
Apr 29, 2020 | 22.24 | 22.28 | 22.18 | 22.19 | 12,864 | -0.01(-0.04%) |
Apr 28, 2020 | 22.26 | 22.26 | 22.17 | 22.19 | 2,751 | +0.04(+0.20%) |
Apr 27, 2020 | 22.19 | 22.19 | 22.15 | 22.15 | 5,351 | -0.15(-0.66%) |
Apr 24, 2020 | 22.18 | 22.30 | 22.18 | 22.30 | 3,791 | +0.09(+0.39%) |
Apr 23, 2020 | 22.30 | 22.33 | 22.18 | 22.21 | 99,022 | +0.01(+0.04%) |
Apr 22, 2020 | 22.29 | 22.29 | 22.14 | 22.20 | 20,603 | +0.01(+0.03%) |
Apr 21, 2020 | 22.22 | 22.26 | 22.15 | 22.20 | 5,132 | -0.05(-0.22%) |
Apr 20, 2020 | 22.15 | 22.30 | 22.14 | 22.25 | 9,877 | +0.05(+0.21%) |
Apr 17, 2020 | 22.32 | 22.34 | 22.17 | 22.20 | 109,146 | +0.02(+0.10%) |
Apr 16, 2020 | 22.26 | 22.32 | 22.18 | 22.18 | 7,500 | +0.00(+0.00%) |
Apr 15, 2020 | 22.16 | 22.20 | 22.12 | 22.18 | 11,301 | +0.10(+0.47%) |
Apr 14, 2020 | 22.29 | 22.29 | 21.72 | 22.07 | 31,583 | -0.09(-0.39%) |
Apr 13, 2020 | 22.13 | 22.16 | 22.06 | 22.16 | 13,612 | -0.04(-0.20%) |
Apr 09, 2020 | 21.88 | 22.23 | 21.88 | 22.20 | 33,548 | +0.52(+2.41%) |
Apr 08, 2020 | 21.67 | 21.69 | 21.58 | 21.68 | 25,501 | +0.19(+0.89%) |
Apr 07, 2020 | 21.60 | 21.64 | 21.44 | 21.49 | 7,209,266 | -0.00(-0.02%) |
Apr 06, 2020 | 21.39 | 21.53 | 21.39 | 21.49 | 74,734 | +0.19(+0.90%) |
Apr 03, 2020 | 21.42 | 21.42 | 21.29 | 21.30 | 16,544 | -0.07(-0.31%) |
Apr 02, 2020 | 21.49 | 21.55 | 21.33 | 21.37 | 53,308 | +0.05(+0.24%) |
Apr 01, 2020 | 21.37 | 21.51 | 21.31 | 21.32 | 35,014 | -0.31(-1.43%) |
Mar 31, 2020 | 21.58 | 21.67 | 21.53 | 21.62 | 38,797 | +0.04(+0.20%) |
Mar 30, 2020 | 21.49 | 21.62 | 21.49 | 21.58 | 27,526 | +0.22(+1.02%) |
Mar 27, 2020 | 21.33 | 21.43 | 21.26 | 21.36 | 56,767 | -0.06(-0.28%) |
Mar 26, 2020 | 21.70 | 21.70 | 21.29 | 21.42 | 130,488 | +0.13(+0.61%) |
Mar 25, 2020 | 20.92 | 21.35 | 20.92 | 21.29 | 105,682 | +0.40(+1.91%) |
Mar 24, 2020 | 20.36 | 21.34 | 20.36 | 20.89 | 93,661 | +0.16(+0.75%) |
Mar 23, 2020 | 20.41 | 20.83 | 20.41 | 20.74 | 84,923 | +0.74(+3.69%) |
Mar 20, 2020 | 20.07 | 20.31 | 20.00 | 20.00 | 32,126 | +0.20(+1.01%) |
Mar 19, 2020 | 20.01 | 20.09 | 19.58 | 19.80 | 456,703 | -0.52(-2.56%) |
Mar 18, 2020 | 20.46 | 20.70 | 20.16 | 20.32 | 289,431 | -0.52(-2.50%) |
Mar 17, 2020 | 20.87 | 21.25 | 20.50 | 20.84 | 52,098 | -0.23(-1.11%) |
Mar 16, 2020 | 20.49 | 21.21 | 20.47 | 21.08 | 70,037 | -0.20(-0.94%) |
Mar 13, 2020 | 21.00 | 21.34 | 20.97 | 21.28 | 54,004 | +0.32(+1.53%) |
Mar 12, 2020 | 21.33 | 21.48 | 20.22 | 20.96 | 196,076 | -0.62(-2.86%) |
Mar 11, 2020 | 21.81 | 21.84 | 21.48 | 21.57 | 46,982 | -0.40(-1.82%) |
Mar 10, 2020 | 22.15 | 22.15 | 21.97 | 21.97 | 19,418 | -0.25(-1.13%) |
Mar 09, 2020 | 22.31 | 23.01 | 22.19 | 22.22 | 324,468 | -0.12(-0.54%) |
Mar 06, 2020 | 22.25 | 22.36 | 22.25 | 22.35 | 22,914 | +0.14(+0.63%) |
Mar 05, 2020 | 22.19 | 22.24 | 22.19 | 22.21 | 22,803 | +0.04(+0.17%) |
Mar 04, 2020 | 22.22 | 22.25 | 22.17 | 22.17 | 47,421 | +0.01(+0.06%) |
Mar 03, 2020 | 22.08 | 22.20 | 22.08 | 22.15 | 48,758 | +0.10(+0.47%) |