Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 23.98 | 23.99 | 23.98 | 23.99 | 111 | +0.00(+0.02%) |
May 28, 2020 | 23.99 | 23.99 | 23.98 | 23.98 | 306 | +0.06(+0.24%) |
May 27, 2020 | 23.99 | 23.99 | 23.92 | 23.92 | 1,594 | -0.00(-0.00%) |
May 26, 2020 | 23.96 | 23.96 | 23.91 | 23.93 | 370 | +0.06(+0.26%) |
May 22, 2020 | 23.90 | 23.96 | 23.81 | 23.86 | 5,011 | +0.07(+0.28%) |
May 21, 2020 | 23.71 | 23.81 | 23.71 | 23.80 | 2,064 | +0.07(+0.30%) |
May 20, 2020 | 23.72 | 23.72 | 23.72 | 23.72 | 0 | +0.09(+0.36%) |
May 19, 2020 | 23.64 | 23.64 | 23.64 | 23.64 | 61 | +0.03(+0.11%) |
May 18, 2020 | 23.61 | 23.61 | 23.61 | 23.61 | 13 | +0.02(+0.08%) |
May 15, 2020 | 23.65 | 23.67 | 23.58 | 23.59 | 890 | +0.04(+0.17%) |
May 14, 2020 | 23.55 | 23.55 | 23.55 | 23.55 | 1 | +0.05(+0.23%) |
May 13, 2020 | 23.44 | 23.50 | 23.42 | 23.50 | 566 | +0.10(+0.42%) |
May 12, 2020 | 23.40 | 23.40 | 23.40 | 23.40 | 2 | +0.00(+0.02%) |
May 11, 2020 | 23.40 | 23.40 | 23.40 | 23.40 | 0 | +0.03(+0.12%) |
May 08, 2020 | 23.26 | 23.37 | 23.26 | 23.37 | 445 | +0.05(+0.21%) |
May 07, 2020 | 23.24 | 23.41 | 23.24 | 23.32 | 1,031 | +0.03(+0.13%) |
May 06, 2020 | 23.20 | 23.29 | 23.20 | 23.29 | 769 | +0.03(+0.12%) |
May 05, 2020 | 23.28 | 23.28 | 23.26 | 23.26 | 1,925 | +0.08(+0.34%) |
May 04, 2020 | 23.12 | 23.20 | 23.10 | 23.18 | 6,848 | +0.06(+0.26%) |
May 01, 2020 | 23.01 | 23.12 | 23.01 | 23.12 | 3,674 | +0.14(+0.62%) |
Apr 30, 2020 | 22.99 | 22.99 | 22.98 | 22.98 | 414 | +0.01(+0.04%) |
Apr 29, 2020 | 23.01 | 23.01 | 22.97 | 22.97 | 800 | -0.11(-0.48%) |
Apr 28, 2020 | 23.06 | 23.08 | 23.06 | 23.08 | 161 | -0.04(-0.15%) |
Apr 27, 2020 | 23.21 | 23.21 | 23.12 | 23.12 | 224,070 | -0.01(-0.06%) |
Apr 24, 2020 | 23.13 | 23.13 | 23.13 | 23.13 | 0 | -0.10(-0.44%) |
Apr 23, 2020 | 23.23 | 23.23 | 23.23 | 23.23 | 3 | -0.10(-0.42%) |
Apr 22, 2020 | 23.45 | 23.45 | 23.33 | 23.33 | 211 | -0.08(-0.34%) |
Apr 21, 2020 | 23.32 | 23.41 | 23.32 | 23.41 | 7,597 | -0.06(-0.27%) |
Apr 20, 2020 | 23.50 | 23.59 | 23.48 | 23.48 | 1,315 | -0.03(-0.11%) |
Apr 17, 2020 | 23.61 | 23.61 | 23.42 | 23.50 | 3,127 | -0.04(-0.19%) |
Apr 16, 2020 | 23.64 | 23.64 | 23.55 | 23.55 | 2,983 | -0.03(-0.13%) |
Apr 15, 2020 | 23.66 | 23.67 | 23.58 | 23.58 | 11,307 | +0.04(+0.19%) |
Apr 14, 2020 | 23.57 | 23.62 | 23.45 | 23.53 | 3,290 | +0.08(+0.32%) |
Apr 13, 2020 | 23.59 | 23.59 | 23.36 | 23.46 | 1,496 | +0.11(+0.46%) |
Apr 09, 2020 | 23.37 | 23.40 | 23.24 | 23.35 | 3,016 | +0.06(+0.25%) |
Apr 08, 2020 | 23.28 | 23.29 | 23.28 | 23.29 | 1,967 | +0.22(+0.94%) |
Apr 07, 2020 | 23.05 | 23.16 | 22.97 | 23.07 | 1,009 | +0.19(+0.81%) |
Apr 06, 2020 | 22.99 | 22.99 | 22.89 | 22.89 | 139 | +0.27(+1.22%) |
Apr 03, 2020 | 22.61 | 22.61 | 22.61 | 22.61 | 111 | +0.16(+0.73%) |
Apr 02, 2020 | 22.42 | 22.60 | 22.39 | 22.45 | 4,784 | -0.20(-0.89%) |
Apr 01, 2020 | 23.05 | 23.06 | 22.65 | 22.65 | 889 | -0.76(-3.23%) |
Mar 31, 2020 | 23.58 | 23.58 | 23.41 | 23.41 | 3,602 | -0.14(-0.60%) |
Mar 30, 2020 | 23.41 | 23.58 | 23.41 | 23.55 | 3,173 | -0.04(-0.15%) |
Mar 27, 2020 | 23.69 | 23.71 | 23.36 | 23.58 | 2,574 | +0.17(+0.71%) |
Mar 26, 2020 | 23.53 | 23.53 | 23.42 | 23.42 | 727 | +0.76(+3.36%) |
Mar 25, 2020 | 21.59 | 22.66 | 21.59 | 22.66 | 27,556 | +1.19(+5.56%) |
Mar 24, 2020 | 21.18 | 21.68 | 21.14 | 21.46 | 12,871 | +0.41(+1.93%) |
Mar 23, 2020 | 20.83 | 21.06 | 20.83 | 21.06 | 10,757 | +0.11(+0.51%) |
Mar 20, 2020 | 21.22 | 21.32 | 20.95 | 20.95 | 335 | -0.72(-3.34%) |
Mar 19, 2020 | 21.75 | 21.91 | 21.08 | 21.67 | 33,543 | -0.68(-3.03%) |
Mar 18, 2020 | 22.33 | 22.45 | 22.13 | 22.35 | 49,398 | -0.23(-1.03%) |
Mar 17, 2020 | 22.73 | 22.73 | 22.58 | 22.58 | 1,518 | -0.11(-0.48%) |
Mar 16, 2020 | 22.38 | 22.69 | 22.35 | 22.69 | 3,172 | +0.02(+0.08%) |
Mar 13, 2020 | 22.50 | 22.91 | 22.43 | 22.67 | 15,671 | +0.08(+0.38%) |
Mar 12, 2020 | 22.57 | 22.64 | 22.39 | 22.59 | 2,572 | -1.01(-4.28%) |
Mar 11, 2020 | 23.97 | 23.99 | 23.53 | 23.60 | 15,402 | -0.46(-1.91%) |
Mar 10, 2020 | 24.17 | 24.24 | 24.06 | 24.06 | 2,959 | -0.28(-1.16%) |
Mar 09, 2020 | 24.39 | 24.47 | 24.21 | 24.34 | 11,312 | +0.17(+0.69%) |
Mar 06, 2020 | 24.17 | 24.17 | 24.14 | 24.17 | 30,222 | +0.07(+0.28%) |
Mar 05, 2020 | 24.12 | 24.16 | 24.11 | 24.11 | 2,079 | -0.00(-0.02%) |
Mar 04, 2020 | 24.16 | 24.17 | 24.11 | 24.11 | 12,640 | +0.01(+0.06%) |
Mar 03, 2020 | 24.10 | 24.10 | 24.10 | 24.10 | 76 | -0.02(-0.06%) |