Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 23.71 | 23.73 | 23.70 | 23.73 | 10,400 | +0.01(+0.04%) |
May 28, 2020 | 23.70 | 23.73 | 23.70 | 23.73 | 31,499 | +0.02(+0.08%) |
May 27, 2020 | 23.70 | 23.73 | 23.70 | 23.70 | 28,592 | -0.02(-0.08%) |
May 26, 2020 | 23.70 | 23.73 | 23.70 | 23.73 | 2,852 | +0.02(+0.08%) |
May 22, 2020 | 23.71 | 23.74 | 23.65 | 23.70 | 73,100 | +0.00(+0.00%) |
May 21, 2020 | 23.70 | 23.73 | 23.70 | 23.70 | 13,150 | -0.01(-0.05%) |
May 20, 2020 | 23.71 | 23.73 | 23.71 | 23.72 | 14,102 | +0.01(+0.03%) |
May 19, 2020 | 23.71 | 23.74 | 23.71 | 23.71 | 57,570 | +0.01(+0.02%) |
May 18, 2020 | 23.70 | 23.71 | 23.70 | 23.70 | 36,118 | +0.00(+0.00%) |
May 15, 2020 | 23.73 | 23.73 | 23.70 | 23.70 | 17,800 | -0.02(-0.08%) |
May 14, 2020 | 23.71 | 23.74 | 23.71 | 23.73 | 17,432 | +0.02(+0.08%) |
May 13, 2020 | 23.70 | 23.71 | 23.70 | 23.70 | 6,984 | -0.01(-0.02%) |
May 12, 2020 | 23.70 | 23.72 | 23.70 | 23.71 | 29,254 | -0.02(-0.06%) |
May 11, 2020 | 23.71 | 23.76 | 23.71 | 23.73 | 22,363 | +0.01(+0.04%) |
May 08, 2020 | 23.71 | 23.71 | 23.71 | 23.71 | 17,100 | +0.01(+0.04%) |
May 07, 2020 | 23.70 | 23.71 | 23.70 | 23.70 | 18,371 | -0.01(-0.04%) |
May 06, 2020 | 23.70 | 23.75 | 23.70 | 23.71 | 29,797 | -0.02(-0.08%) |
May 05, 2020 | 23.72 | 23.76 | 23.72 | 23.73 | 30,122 | +0.00(+0.02%) |
May 04, 2020 | 23.72 | 23.76 | 23.72 | 23.73 | 16,527 | +0.00(+0.00%) |
May 01, 2020 | 23.72 | 23.74 | 23.72 | 23.73 | 14,400 | -0.00(-0.02%) |
Apr 30, 2020 | 23.72 | 23.77 | 23.72 | 23.73 | 12,559 | +0.01(+0.04%) |
Apr 29, 2020 | 23.77 | 23.77 | 23.71 | 23.73 | 11,228 | -0.01(-0.06%) |
Apr 28, 2020 | 23.75 | 23.77 | 23.71 | 23.74 | 31,792 | +0.00(+0.02%) |
Apr 27, 2020 | 23.71 | 23.85 | 23.71 | 23.73 | 5,650 | +0.00(+0.00%) |
Apr 24, 2020 | 23.70 | 23.76 | 23.70 | 23.73 | 19,200 | +0.02(+0.06%) |
Apr 23, 2020 | 23.70 | 23.72 | 23.70 | 23.72 | 12,408 | -0.02(-0.08%) |
Apr 22, 2020 | 23.77 | 23.77 | 23.71 | 23.74 | 22,788 | +0.03(+0.13%) |
Apr 21, 2020 | 23.71 | 23.81 | 23.71 | 23.71 | 9,422 | -0.03(-0.13%) |
Apr 20, 2020 | 23.70 | 23.77 | 23.70 | 23.74 | 28,207 | +0.03(+0.13%) |
Apr 17, 2020 | 23.68 | 23.73 | 23.68 | 23.71 | 53,600 | +0.00(+0.00%) |
Apr 16, 2020 | 23.74 | 23.74 | 23.70 | 23.71 | 18,410 | +0.00(+0.00%) |
Apr 15, 2020 | 23.70 | 23.74 | 23.70 | 23.71 | 45,867 | +0.01(+0.04%) |
Apr 14, 2020 | 23.72 | 23.76 | 23.70 | 23.70 | 41,225 | -0.01(-0.04%) |
Apr 13, 2020 | 23.76 | 23.78 | 23.71 | 23.71 | 41,784 | +0.01(+0.04%) |
Apr 09, 2020 | 23.78 | 23.78 | 23.69 | 23.70 | 51,100 | -0.01(-0.04%) |
Apr 08, 2020 | 23.70 | 23.73 | 23.69 | 23.71 | 40,599 | +0.01(+0.04%) |
Apr 07, 2020 | 23.71 | 23.78 | 23.70 | 23.70 | 46,187 | -0.01(-0.04%) |
Apr 06, 2020 | 23.70 | 23.82 | 23.68 | 23.71 | 44,901 | -0.03(-0.13%) |
Apr 03, 2020 | 23.70 | 23.80 | 23.70 | 23.74 | 57,800 | +0.03(+0.13%) |
Apr 02, 2020 | 23.70 | 23.73 | 23.65 | 23.71 | 40,071 | +0.05(+0.21%) |
Apr 01, 2020 | 23.64 | 23.76 | 23.62 | 23.66 | 47,644 | -0.05(-0.21%) |
Mar 31, 2020 | 24.03 | 24.03 | 23.69 | 23.71 | 14,957 | -0.02(-0.06%) |
Mar 30, 2020 | 23.65 | 23.82 | 23.54 | 23.73 | 78,552 | -0.06(-0.27%) |
Mar 27, 2020 | 23.48 | 23.85 | 23.41 | 23.79 | 171,900 | -0.06(-0.25%) |
Mar 26, 2020 | 23.53 | 24.03 | 23.53 | 23.85 | 26,361 | +0.15(+0.63%) |
Mar 25, 2020 | 23.58 | 23.70 | 23.53 | 23.70 | 221,522 | -0.13(-0.55%) |
Mar 24, 2020 | 23.60 | 24.07 | 23.31 | 23.83 | 30,851 | +0.00(+0.00%) |
Mar 23, 2020 | 23.63 | 23.88 | 23.60 | 23.83 | 92,996 | +0.09(+0.38%) |
Mar 20, 2020 | 23.56 | 24.08 | 23.40 | 23.74 | 42,100 | -0.08(-0.34%) |
Mar 19, 2020 | 23.48 | 23.89 | 23.48 | 23.82 | 121,102 | +0.10(+0.42%) |
Mar 18, 2020 | 23.55 | 23.86 | 23.00 | 23.72 | 17,615 | -0.04(-0.15%) |
Mar 17, 2020 | 23.52 | 23.88 | 23.46 | 23.75 | 38,421 | -0.20(-0.81%) |
Mar 16, 2020 | 23.51 | 23.95 | 23.10 | 23.95 | 74,565 | +0.29(+1.25%) |
Mar 13, 2020 | 23.84 | 24.13 | 23.14 | 23.66 | 50,800 | -0.08(-0.36%) |
Mar 12, 2020 | 22.96 | 24.02 | 22.58 | 23.74 | 77,947 | +0.05(+0.21%) |
Mar 11, 2020 | 23.58 | 23.92 | 23.41 | 23.69 | 277,064 | +0.11(+0.45%) |
Mar 10, 2020 | 24.15 | 24.15 | 23.43 | 23.59 | 60,019 | +0.05(+0.21%) |
Mar 09, 2020 | 23.13 | 24.36 | 23.13 | 23.54 | 49,873 | -1.00(-4.06%) |
Mar 06, 2020 | 24.17 | 24.70 | 24.06 | 24.53 | 211,500 | -0.16(-0.65%) |
Mar 05, 2020 | 25.20 | 25.20 | 24.57 | 24.69 | 32,241 | -0.98(-3.82%) |
Mar 04, 2020 | 25.25 | 25.68 | 25.01 | 25.67 | 59,910 | +0.79(+3.18%) |
Mar 03, 2020 | 25.14 | 25.88 | 24.80 | 24.88 | 228,635 | -0.06(-0.24%) |