Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 23.92 | 24.02 | 23.92 | 24.00 | 67,905 | +0.04(+0.19%) |
May 28, 2020 | 23.90 | 24.37 | 23.87 | 23.96 | 1,630,715 | +0.05(+0.23%) |
May 27, 2020 | 23.90 | 23.98 | 23.84 | 23.90 | 187,763 | +0.03(+0.11%) |
May 26, 2020 | 23.88 | 23.91 | 23.85 | 23.87 | 150,593 | +0.04(+0.15%) |
May 22, 2020 | 23.85 | 23.88 | 23.79 | 23.84 | 126,046 | +0.04(+0.15%) |
May 21, 2020 | 23.79 | 23.82 | 23.74 | 23.80 | 72,041 | +0.03(+0.11%) |
May 20, 2020 | 23.68 | 23.79 | 23.65 | 23.78 | 123,701 | +0.18(+0.76%) |
May 19, 2020 | 23.69 | 23.69 | 23.54 | 23.59 | 130,117 | -0.04(-0.15%) |
May 18, 2020 | 23.64 | 23.72 | 23.53 | 23.63 | 132,526 | +0.10(+0.42%) |
May 15, 2020 | 23.56 | 23.56 | 23.49 | 23.53 | 96,088 | +0.01(+0.04%) |
May 14, 2020 | 23.59 | 23.59 | 23.42 | 23.52 | 126,805 | +0.01(+0.04%) |
May 13, 2020 | 23.57 | 23.57 | 23.48 | 23.51 | 153,300 | +0.03(+0.12%) |
May 12, 2020 | 23.44 | 23.82 | 23.40 | 23.49 | 138,575 | +0.09(+0.39%) |
May 11, 2020 | 23.47 | 23.47 | 23.36 | 23.40 | 92,685 | -0.04(-0.19%) |
May 08, 2020 | 23.47 | 23.49 | 23.40 | 23.44 | 110,401 | +0.02(+0.07%) |
May 07, 2020 | 23.43 | 23.46 | 23.39 | 23.42 | 269,958 | +0.01(+0.04%) |
May 06, 2020 | 23.50 | 23.50 | 23.32 | 23.41 | 126,973 | -0.05(-0.23%) |
May 05, 2020 | 23.49 | 23.49 | 23.39 | 23.47 | 268,739 | +0.03(+0.12%) |
May 04, 2020 | 23.40 | 23.46 | 23.33 | 23.44 | 99,967 | +0.10(+0.42%) |
May 01, 2020 | 23.45 | 23.51 | 23.31 | 23.34 | 73,564 | -0.11(-0.45%) |
Apr 30, 2020 | 23.54 | 23.54 | 23.36 | 23.45 | 121,110 | +0.01(+0.04%) |
Apr 29, 2020 | 23.27 | 23.47 | 23.27 | 23.44 | 139,449 | +0.08(+0.35%) |
Apr 28, 2020 | 23.41 | 23.42 | 23.25 | 23.36 | 80,751 | +0.05(+0.23%) |
Apr 27, 2020 | 23.37 | 23.42 | 23.25 | 23.30 | 116,297 | -0.03(-0.12%) |
Apr 24, 2020 | 23.30 | 23.44 | 23.22 | 23.33 | 65,175 | -0.03(-0.12%) |
Apr 23, 2020 | 23.32 | 23.41 | 23.23 | 23.36 | 86,188 | +0.17(+0.74%) |
Apr 22, 2020 | 23.19 | 23.39 | 23.12 | 23.19 | 73,942 | -0.12(-0.50%) |
Apr 21, 2020 | 23.36 | 23.36 | 23.09 | 23.30 | 206,456 | -0.06(-0.27%) |
Apr 20, 2020 | 23.27 | 23.43 | 23.21 | 23.37 | 115,691 | -0.02(-0.08%) |
Apr 17, 2020 | 23.42 | 23.53 | 23.38 | 23.39 | 99,987 | -0.08(-0.34%) |
Apr 16, 2020 | 23.60 | 23.60 | 23.30 | 23.47 | 129,028 | +0.08(+0.35%) |
Apr 15, 2020 | 23.26 | 23.46 | 23.22 | 23.39 | 133,155 | -0.05(-0.19%) |
Apr 14, 2020 | 23.55 | 23.65 | 23.29 | 23.43 | 194,830 | +0.20(+0.85%) |
Apr 13, 2020 | 23.16 | 23.37 | 23.14 | 23.23 | 79,793 | +0.07(+0.31%) |
Apr 09, 2020 | 22.71 | 23.24 | 22.71 | 23.16 | 189,521 | +0.37(+1.64%) |
Apr 08, 2020 | 22.52 | 22.84 | 22.52 | 22.79 | 97,087 | +0.22(+0.98%) |
Apr 07, 2020 | 22.41 | 22.62 | 22.41 | 22.57 | 79,139 | +0.18(+0.80%) |
Apr 06, 2020 | 22.10 | 22.41 | 22.10 | 22.39 | 113,900 | +0.22(+0.97%) |
Apr 03, 2020 | 22.33 | 22.40 | 22.15 | 22.17 | 652,424 | +0.01(+0.04%) |
Apr 02, 2020 | 22.20 | 22.38 | 22.16 | 22.16 | 772,610 | -0.03(-0.12%) |
Apr 01, 2020 | 22.44 | 22.44 | 22.13 | 22.19 | 284,838 | -0.20(-0.90%) |
Mar 31, 2020 | 22.18 | 22.53 | 22.18 | 22.39 | 143,298 | +0.11(+0.48%) |
Mar 30, 2020 | 22.36 | 22.36 | 22.06 | 22.28 | 601,694 | +0.19(+0.85%) |
Mar 27, 2020 | 21.87 | 22.21 | 21.87 | 22.10 | 99,473 | +0.05(+0.24%) |
Mar 26, 2020 | 21.84 | 22.18 | 21.84 | 22.04 | 119,352 | +0.13(+0.57%) |
Mar 25, 2020 | 21.35 | 22.14 | 21.35 | 21.92 | 243,663 | +0.43(+2.00%) |
Mar 24, 2020 | 21.37 | 21.64 | 20.62 | 21.49 | 118,033 | +0.36(+1.70%) |
Mar 23, 2020 | 20.45 | 21.72 | 20.45 | 21.13 | 368,571 | +0.79(+3.88%) |
Mar 20, 2020 | 20.59 | 20.91 | 20.31 | 20.34 | 160,918 | +0.01(+0.04%) |
Mar 19, 2020 | 20.18 | 21.09 | 20.18 | 20.33 | 490,570 | -0.81(-3.82%) |
Mar 18, 2020 | 20.98 | 22.23 | 20.54 | 21.14 | 361,151 | -0.54(-2.48%) |
Mar 17, 2020 | 21.63 | 22.29 | 21.63 | 21.67 | 186,797 | -0.43(-1.95%) |
Mar 16, 2020 | 22.10 | 22.40 | 21.52 | 22.10 | 202,794 | -0.36(-1.60%) |
Mar 13, 2020 | 22.21 | 22.68 | 22.10 | 22.46 | 235,300 | +0.13(+0.56%) |
Mar 12, 2020 | 21.71 | 22.85 | 21.52 | 22.34 | 416,386 | -0.51(-2.24%) |
Mar 11, 2020 | 23.21 | 23.23 | 22.85 | 22.85 | 169,158 | -0.51(-2.19%) |
Mar 10, 2020 | 23.44 | 23.49 | 23.30 | 23.36 | 150,413 | -0.13(-0.57%) |
Mar 09, 2020 | 23.77 | 23.77 | 23.46 | 23.49 | 1,515,193 | -0.40(-1.69%) |
Mar 06, 2020 | 24.00 | 24.00 | 23.86 | 23.90 | 57,877 | -0.04(-0.15%) |
Mar 05, 2020 | 24.03 | 24.03 | 23.93 | 23.93 | 138,839 | -0.04(-0.15%) |
Mar 04, 2020 | 23.97 | 24.02 | 23.94 | 23.97 | 167,061 | +0.04(+0.15%) |
Mar 03, 2020 | 23.75 | 23.98 | 23.75 | 23.93 | 144,183 | +0.16(+0.68%) |