Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 21.55 | 21.55 | 21.55 | 21.55 | 121 | +0.16(+0.73%) |
May 28, 2020 | 21.40 | 21.40 | 21.40 | 21.40 | 3 | -0.03(-0.13%) |
May 27, 2020 | 21.45 | 21.45 | 21.42 | 21.42 | 543 | +0.10(+0.49%) |
May 26, 2020 | 21.38 | 21.39 | 21.32 | 21.32 | 5,605 | +0.01(+0.05%) |
May 22, 2020 | 21.31 | 21.31 | 21.31 | 21.31 | 121 | +0.03(+0.12%) |
May 21, 2020 | 21.28 | 21.28 | 21.28 | 21.28 | 126 | +0.01(+0.05%) |
May 20, 2020 | 21.20 | 21.27 | 21.20 | 21.27 | 7,949 | +0.21(+1.00%) |
May 19, 2020 | 21.08 | 21.12 | 21.00 | 21.06 | 5,394 | +0.07(+0.31%) |
May 18, 2020 | 21.00 | 21.00 | 21.00 | 21.00 | 234 | +0.05(+0.23%) |
May 15, 2020 | 20.99 | 20.99 | 20.91 | 20.95 | 609 | -0.01(-0.04%) |
May 14, 2020 | 20.91 | 20.95 | 20.91 | 20.95 | 385 | +0.13(+0.63%) |
May 13, 2020 | 20.82 | 20.82 | 20.82 | 20.82 | 14 | +0.09(+0.46%) |
May 12, 2020 | 20.72 | 20.73 | 20.72 | 20.73 | 620 | +0.04(+0.21%) |
May 11, 2020 | 20.69 | 20.69 | 20.69 | 20.69 | 7 | -0.11(-0.53%) |
May 08, 2020 | 20.91 | 20.91 | 20.72 | 20.79 | 4,265 | -0.10(-0.47%) |
May 07, 2020 | 20.89 | 20.89 | 20.89 | 20.89 | 43 | +0.07(+0.33%) |
May 06, 2020 | 20.87 | 20.90 | 20.82 | 20.82 | 2,571 | -0.16(-0.78%) |
May 05, 2020 | 20.99 | 21.04 | 20.99 | 20.99 | 2,451 | +0.01(+0.06%) |
May 04, 2020 | 20.97 | 20.97 | 20.97 | 20.97 | 6 | -0.02(-0.09%) |
May 01, 2020 | 20.98 | 21.04 | 20.93 | 20.99 | 4,631 | -0.07(-0.34%) |
Apr 30, 2020 | 21.28 | 21.33 | 21.06 | 21.06 | 18,348 | -0.12(-0.57%) |
Apr 29, 2020 | 21.19 | 21.19 | 21.18 | 21.19 | 974 | +0.13(+0.62%) |
Apr 28, 2020 | 21.09 | 21.10 | 21.02 | 21.06 | 3,021 | +0.03(+0.15%) |
Apr 27, 2020 | 21.10 | 21.13 | 21.02 | 21.02 | 5,611 | -0.08(-0.39%) |
Apr 24, 2020 | 21.00 | 21.10 | 21.00 | 21.10 | 366 | +0.03(+0.15%) |
Apr 23, 2020 | 21.10 | 21.15 | 21.07 | 21.07 | 976 | +0.07(+0.33%) |
Apr 22, 2020 | 21.00 | 21.00 | 21.00 | 21.00 | 12 | +0.02(+0.10%) |
Apr 21, 2020 | 21.06 | 21.06 | 20.98 | 20.98 | 2,585 | -0.05(-0.24%) |
Apr 20, 2020 | 20.89 | 21.03 | 20.89 | 21.03 | 690 | -0.08(-0.36%) |
Apr 17, 2020 | 21.11 | 21.11 | 21.11 | 21.11 | 122 | +0.02(+0.08%) |
Apr 16, 2020 | 21.12 | 21.12 | 21.09 | 21.09 | 1,055 | +0.02(+0.08%) |
Apr 15, 2020 | 21.06 | 21.07 | 21.01 | 21.07 | 2,332 | +0.06(+0.29%) |
Apr 14, 2020 | 20.96 | 21.13 | 20.96 | 21.01 | 2,196 | +0.05(+0.25%) |
Apr 13, 2020 | 20.82 | 21.02 | 20.79 | 20.96 | 2,695 | +0.07(+0.35%) |
Apr 09, 2020 | 20.88 | 20.88 | 20.88 | 20.88 | 611 | +0.61(+3.02%) |
Apr 08, 2020 | 20.20 | 20.35 | 20.18 | 20.27 | 3,562 | +0.18(+0.87%) |
Apr 07, 2020 | 20.10 | 20.10 | 20.10 | 20.10 | 95 | +0.05(+0.23%) |
Apr 06, 2020 | 20.02 | 20.07 | 20.01 | 20.05 | 1,866 | +0.17(+0.85%) |
Apr 03, 2020 | 19.94 | 19.94 | 19.88 | 19.88 | 122 | -0.04(-0.18%) |
Apr 02, 2020 | 19.92 | 19.92 | 19.92 | 19.92 | 0 | +0.05(+0.27%) |
Apr 01, 2020 | 19.99 | 20.13 | 19.86 | 19.86 | 11,134 | -0.13(-0.66%) |
Mar 31, 2020 | 20.03 | 20.12 | 20.00 | 20.00 | 13,459 | +0.08(+0.41%) |
Mar 30, 2020 | 19.91 | 19.91 | 19.91 | 19.91 | 13 | +0.19(+0.98%) |
Mar 27, 2020 | 19.59 | 19.72 | 19.55 | 19.72 | 613 | +0.14(+0.74%) |
Mar 26, 2020 | 19.39 | 19.58 | 19.35 | 19.58 | 4,944 | +0.17(+0.87%) |
Mar 25, 2020 | 19.11 | 19.41 | 19.11 | 19.41 | 8,190 | +0.68(+3.64%) |
Mar 24, 2020 | 18.76 | 18.76 | 18.71 | 18.72 | 951 | +0.10(+0.52%) |
Mar 23, 2020 | 18.31 | 18.64 | 18.31 | 18.63 | 5,160 | +0.73(+4.07%) |
Mar 20, 2020 | 18.42 | 18.42 | 17.90 | 17.90 | 102,402 | -0.53(-2.88%) |
Mar 19, 2020 | 18.49 | 18.49 | 18.43 | 18.43 | 1,962 | -0.39(-2.06%) |
Mar 18, 2020 | 19.11 | 19.14 | 18.66 | 18.82 | 1,313 | -0.91(-4.63%) |
Mar 17, 2020 | 20.12 | 20.12 | 19.73 | 19.73 | 1,965 | -0.57(-2.79%) |
Mar 16, 2020 | 20.17 | 20.29 | 20.15 | 20.29 | 575 | -0.31(-1.48%) |
Mar 13, 2020 | 20.36 | 20.61 | 20.25 | 20.60 | 1,594 | +0.49(+2.43%) |
Mar 12, 2020 | 20.59 | 20.59 | 19.92 | 20.11 | 2,558 | -0.68(-3.26%) |
Mar 11, 2020 | 21.29 | 21.29 | 20.79 | 20.79 | 20,479 | -0.54(-2.54%) |
Mar 10, 2020 | 21.80 | 21.80 | 21.33 | 21.33 | 8,905 | -0.44(-2.00%) |
Mar 09, 2020 | 22.11 | 22.11 | 21.77 | 21.77 | 738,932 | -0.30(-1.37%) |
Mar 06, 2020 | 22.10 | 22.10 | 22.07 | 22.07 | 490 | +0.09(+0.40%) |
Mar 05, 2020 | 22.02 | 22.02 | 21.98 | 21.98 | 496 | +0.03(+0.15%) |
Mar 04, 2020 | 22.02 | 22.06 | 21.95 | 21.95 | 21,505 | +0.05(+0.22%) |
Mar 03, 2020 | 21.90 | 21.90 | 21.90 | 21.90 | 2 | +0.13(+0.61%) |