Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 24.96 | 25.02 | 24.96 | 25.00 | 4,332 | +0.03(+0.14%) |
May 28, 2020 | 24.92 | 24.96 | 24.91 | 24.96 | 6,811 | +0.03(+0.11%) |
May 27, 2020 | 24.99 | 24.99 | 24.89 | 24.93 | 5,441 | -0.00(-0.01%) |
May 26, 2020 | 25.01 | 25.01 | 24.88 | 24.94 | 9,644 | +0.03(+0.12%) |
May 22, 2020 | 24.77 | 24.95 | 24.76 | 24.91 | 22,328 | +0.14(+0.56%) |
May 21, 2020 | 24.82 | 24.87 | 24.72 | 24.77 | 19,708 | +0.12(+0.50%) |
May 20, 2020 | 24.72 | 24.75 | 24.64 | 24.65 | 8,261 | +0.05(+0.22%) |
May 19, 2020 | 24.52 | 24.66 | 24.52 | 24.59 | 27,028 | +0.09(+0.35%) |
May 18, 2020 | 24.52 | 24.53 | 24.48 | 24.51 | 9,518 | +0.00(+0.00%) |
May 15, 2020 | 24.51 | 24.55 | 24.39 | 24.51 | 5,443 | +0.00(+0.00%) |
May 14, 2020 | 24.49 | 24.51 | 24.47 | 24.51 | 3,120 | +0.03(+0.11%) |
May 13, 2020 | 24.52 | 24.53 | 24.35 | 24.48 | 14,744 | +0.04(+0.15%) |
May 12, 2020 | 24.28 | 24.48 | 24.28 | 24.44 | 11,791 | +0.02(+0.10%) |
May 11, 2020 | 24.40 | 24.44 | 24.32 | 24.42 | 15,054 | +0.13(+0.53%) |
May 08, 2020 | 24.23 | 24.33 | 24.23 | 24.29 | 7,998 | +0.02(+0.07%) |
May 07, 2020 | 24.21 | 24.29 | 24.21 | 24.27 | 13,152 | +0.09(+0.39%) |
May 06, 2020 | 24.16 | 24.26 | 24.13 | 24.18 | 18,641 | -0.05(-0.19%) |
May 05, 2020 | 24.14 | 24.25 | 24.14 | 24.22 | 3,715 | +0.10(+0.41%) |
May 04, 2020 | 24.12 | 24.17 | 24.10 | 24.12 | 396,194 | -0.03(-0.11%) |
May 01, 2020 | 24.02 | 24.16 | 24.02 | 24.15 | 13,552 | +0.16(+0.65%) |
Apr 30, 2020 | 24.13 | 24.13 | 23.95 | 23.99 | 9,806 | +0.03(+0.11%) |
Apr 29, 2020 | 23.95 | 24.12 | 23.89 | 23.97 | 27,568 | -0.10(-0.41%) |
Apr 28, 2020 | 24.17 | 24.21 | 24.04 | 24.07 | 27,590 | -0.08(-0.32%) |
Apr 27, 2020 | 24.16 | 24.22 | 24.09 | 24.14 | 17,476 | -0.07(-0.30%) |
Apr 24, 2020 | 24.17 | 24.21 | 24.05 | 24.21 | 63,105 | -0.07(-0.28%) |
Apr 23, 2020 | 24.30 | 24.37 | 24.20 | 24.28 | 10,289 | -0.15(-0.63%) |
Apr 22, 2020 | 24.60 | 24.60 | 24.40 | 24.44 | 6,688 | +0.01(+0.03%) |
Apr 21, 2020 | 24.49 | 24.55 | 24.42 | 24.43 | 6,956 | -0.11(-0.46%) |
Apr 20, 2020 | 24.56 | 24.60 | 24.48 | 24.54 | 6,382 | -0.09(-0.37%) |
Apr 17, 2020 | 24.53 | 24.64 | 24.50 | 24.63 | 5,008 | +0.01(+0.03%) |
Apr 16, 2020 | 24.48 | 24.63 | 24.48 | 24.62 | 33,376 | +0.00(+0.00%) |
Apr 15, 2020 | 24.66 | 24.70 | 24.60 | 24.62 | 17,660 | +0.01(+0.04%) |
Apr 14, 2020 | 24.58 | 24.65 | 24.56 | 24.61 | 20,479 | +0.16(+0.64%) |
Apr 13, 2020 | 24.46 | 24.56 | 24.43 | 24.46 | 53,038 | -0.13(-0.51%) |
Apr 09, 2020 | 24.33 | 24.59 | 24.33 | 24.58 | 49,304 | +0.22(+0.88%) |
Apr 08, 2020 | 24.39 | 24.41 | 24.32 | 24.37 | 15,777 | +0.27(+1.10%) |
Apr 07, 2020 | 24.06 | 24.16 | 24.06 | 24.10 | 4,230 | +0.02(+0.09%) |
Apr 06, 2020 | 24.12 | 24.12 | 23.99 | 24.08 | 10,027 | +0.25(+1.04%) |
Apr 03, 2020 | 23.84 | 23.87 | 23.75 | 23.83 | 5,342 | +0.15(+0.65%) |
Apr 02, 2020 | 23.53 | 23.77 | 23.53 | 23.68 | 8,193 | -0.02(-0.10%) |
Apr 01, 2020 | 24.65 | 24.65 | 23.58 | 23.70 | 52,014 | -0.96(-3.89%) |
Mar 31, 2020 | 24.71 | 24.81 | 24.66 | 24.66 | 16,003 | -0.04(-0.18%) |
Mar 30, 2020 | 24.66 | 25.02 | 24.66 | 24.71 | 101,875 | -0.16(-0.64%) |
Mar 27, 2020 | 24.71 | 24.99 | 24.71 | 24.87 | 7,470 | +0.24(+0.97%) |
Mar 26, 2020 | 24.24 | 24.80 | 24.24 | 24.63 | 41,798 | +0.71(+2.97%) |
Mar 25, 2020 | 22.87 | 23.92 | 22.84 | 23.92 | 43,066 | +1.01(+4.42%) |
Mar 24, 2020 | 21.99 | 22.91 | 21.92 | 22.91 | 115,472 | +1.09(+5.02%) |
Mar 23, 2020 | 22.07 | 22.09 | 21.79 | 21.81 | 31,942 | -0.39(-1.74%) |
Mar 20, 2020 | 22.47 | 22.49 | 21.87 | 22.20 | 40,921 | -0.35(-1.55%) |
Mar 19, 2020 | 23.08 | 23.80 | 22.50 | 22.55 | 88,609 | -0.80(-3.42%) |
Mar 18, 2020 | 23.19 | 23.81 | 23.19 | 23.35 | 88,487 | -0.56(-2.34%) |
Mar 17, 2020 | 23.50 | 24.19 | 23.50 | 23.90 | 20,931 | +0.24(+1.00%) |
Mar 16, 2020 | 23.53 | 24.31 | 23.46 | 23.67 | 73,090 | -0.57(-2.37%) |
Mar 13, 2020 | 23.70 | 24.56 | 23.61 | 24.24 | 211,741 | +0.63(+2.68%) |
Mar 12, 2020 | 24.82 | 24.89 | 23.61 | 23.61 | 80,941 | -1.71(-6.75%) |
Mar 11, 2020 | 25.87 | 25.87 | 25.27 | 25.32 | 28,785 | -0.65(-2.49%) |
Mar 10, 2020 | 26.05 | 26.20 | 25.87 | 25.96 | 50,749 | -0.43(-1.63%) |
Mar 09, 2020 | 26.39 | 26.44 | 26.30 | 26.39 | 47,324 | +0.24(+0.93%) |
Mar 06, 2020 | 26.17 | 26.26 | 26.15 | 26.15 | 5,575 | -0.05(-0.19%) |
Mar 05, 2020 | 26.13 | 26.21 | 26.13 | 26.20 | 9,866 | +0.05(+0.19%) |
Mar 04, 2020 | 26.19 | 26.26 | 26.11 | 26.15 | 22,854 | -0.03(-0.10%) |
Mar 03, 2020 | 26.14 | 26.28 | 26.12 | 26.18 | 25,201 | -0.04(-0.17%) |