Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 23.19 | 23.23 | 23.12 | 23.18 | 48,679 | -0.03(-0.11%) |
May 28, 2020 | 23.19 | 23.21 | 23.15 | 23.21 | 25,174 | +0.02(+0.08%) |
May 27, 2020 | 23.22 | 23.23 | 23.04 | 23.19 | 499,256 | -0.00(-0.00%) |
May 26, 2020 | 23.14 | 23.24 | 23.12 | 23.19 | 62,121 | +0.07(+0.30%) |
May 22, 2020 | 23.11 | 23.16 | 23.11 | 23.12 | 14,346 | -0.01(-0.04%) |
May 21, 2020 | 23.22 | 23.22 | 23.13 | 23.13 | 117,044 | -0.08(-0.33%) |
May 20, 2020 | 23.20 | 23.29 | 23.17 | 23.21 | 55,659 | +0.03(+0.15%) |
May 19, 2020 | 23.18 | 23.22 | 23.12 | 23.17 | 257,128 | -0.08(-0.33%) |
May 18, 2020 | 23.13 | 23.32 | 23.12 | 23.25 | 102,671 | +0.13(+0.56%) |
May 15, 2020 | 23.04 | 23.16 | 22.99 | 23.12 | 43,502 | +0.12(+0.53%) |
May 14, 2020 | 23.02 | 23.02 | 22.92 | 23.00 | 90,841 | -0.13(-0.56%) |
May 13, 2020 | 23.21 | 23.21 | 23.13 | 23.13 | 64,789 | -0.03(-0.13%) |
May 12, 2020 | 23.29 | 23.33 | 23.14 | 23.16 | 104,357 | -0.09(-0.39%) |
May 11, 2020 | 23.28 | 23.34 | 23.25 | 23.25 | 339,033 | -0.07(-0.30%) |
May 08, 2020 | 23.28 | 23.34 | 23.27 | 23.32 | 23,023 | +0.29(+1.24%) |
May 07, 2020 | 23.09 | 23.09 | 22.95 | 23.03 | 21,387 | -0.16(-0.67%) |
May 06, 2020 | 23.16 | 23.27 | 23.16 | 23.19 | 54,924 | +0.18(+0.79%) |
May 05, 2020 | 22.97 | 23.07 | 22.97 | 23.01 | 48,305 | +0.12(+0.53%) |
May 04, 2020 | 22.84 | 22.92 | 22.84 | 22.89 | 43,111 | +0.04(+0.19%) |
May 01, 2020 | 22.83 | 22.87 | 22.83 | 22.84 | 18,858 | -0.05(-0.23%) |
Apr 30, 2020 | 22.92 | 22.92 | 22.83 | 22.90 | 105,143 | -0.04(-0.19%) |
Apr 29, 2020 | 22.90 | 22.96 | 22.76 | 22.94 | 49,819 | +0.04(+0.19%) |
Apr 28, 2020 | 22.90 | 22.97 | 22.82 | 22.90 | 50,384 | -0.22(-0.94%) |
Apr 27, 2020 | 23.09 | 23.14 | 22.97 | 23.11 | 18,922 | +0.20(+0.86%) |
Apr 24, 2020 | 22.89 | 22.94 | 22.85 | 22.91 | 14,040 | +0.03(+0.15%) |
Apr 23, 2020 | 22.86 | 22.94 | 22.85 | 22.88 | 23,116 | -0.10(-0.45%) |
Apr 22, 2020 | 22.91 | 23.00 | 22.78 | 22.98 | 17,396 | +0.26(+1.14%) |
Apr 21, 2020 | 22.69 | 22.74 | 22.60 | 22.72 | 15,863 | -0.11(-0.49%) |
Apr 20, 2020 | 22.84 | 22.91 | 22.79 | 22.84 | 84,771 | +0.16(+0.72%) |
Apr 17, 2020 | 23.01 | 23.01 | 22.64 | 22.67 | 60,225 | -0.25(-1.09%) |
Apr 16, 2020 | 23.08 | 23.11 | 22.92 | 22.92 | 30,421 | +0.00(+0.00%) |
Apr 15, 2020 | 23.05 | 23.08 | 22.92 | 22.92 | 54,224 | -0.34(-1.45%) |
Apr 14, 2020 | 23.35 | 23.39 | 22.99 | 23.26 | 131,753 | +0.00(+0.00%) |
Apr 13, 2020 | 23.22 | 23.47 | 23.13 | 23.26 | 477,497 | +0.16(+0.71%) |
Apr 09, 2020 | 23.23 | 23.30 | 23.05 | 23.10 | 46,300 | -0.04(-0.19%) |
Apr 08, 2020 | 23.08 | 23.15 | 23.04 | 23.14 | 32,766 | +0.18(+0.79%) |
Apr 07, 2020 | 22.75 | 23.06 | 22.71 | 22.96 | 35,679 | +0.24(+1.06%) |
Apr 06, 2020 | 22.41 | 22.77 | 22.41 | 22.72 | 20,716 | +0.01(+0.04%) |
Apr 03, 2020 | 22.42 | 22.71 | 22.42 | 22.71 | 22,395 | +0.16(+0.73%) |
Apr 02, 2020 | 22.29 | 22.54 | 22.29 | 22.54 | 36,552 | +0.41(+1.87%) |
Apr 01, 2020 | 22.15 | 22.27 | 22.13 | 22.13 | 64,510 | -0.12(-0.54%) |
Mar 31, 2020 | 22.50 | 22.50 | 22.24 | 22.25 | 37,735 | -0.04(-0.19%) |
Mar 30, 2020 | 22.13 | 22.63 | 22.10 | 22.29 | 41,099 | +0.23(+1.05%) |
Mar 27, 2020 | 22.25 | 22.41 | 21.79 | 22.06 | 117,897 | -0.91(-3.95%) |
Mar 26, 2020 | 22.31 | 23.06 | 22.31 | 22.97 | 37,997 | +0.58(+2.61%) |
Mar 25, 2020 | 22.00 | 22.72 | 22.00 | 22.38 | 40,551 | +0.05(+0.23%) |
Mar 24, 2020 | 21.91 | 22.54 | 21.91 | 22.33 | 33,300 | +0.72(+3.34%) |
Mar 23, 2020 | 21.31 | 21.61 | 21.31 | 21.61 | 67,236 | +0.61(+2.91%) |
Mar 20, 2020 | 20.66 | 21.25 | 20.66 | 21.00 | 19,319 | -0.40(-1.89%) |
Mar 19, 2020 | 21.71 | 21.83 | 21.06 | 21.40 | 68,142 | -0.64(-2.89%) |
Mar 18, 2020 | 21.31 | 22.13 | 21.31 | 22.04 | 65,461 | +0.69(+3.22%) |
Mar 17, 2020 | 21.50 | 21.79 | 21.06 | 21.35 | 51,044 | -0.06(-0.28%) |
Mar 16, 2020 | 21.38 | 21.69 | 21.10 | 21.41 | 103,720 | -0.53(-2.43%) |
Mar 13, 2020 | 21.70 | 22.15 | 21.50 | 21.94 | 73,786 | +0.79(+3.74%) |
Mar 12, 2020 | 22.08 | 22.08 | 20.83 | 21.15 | 257,128 | -0.97(-4.39%) |
Mar 11, 2020 | 21.86 | 22.31 | 21.86 | 22.13 | 62,741 | +0.10(+0.47%) |
Mar 10, 2020 | 22.34 | 22.34 | 21.96 | 22.02 | 27,829 | -0.09(-0.39%) |
Mar 09, 2020 | 23.04 | 23.13 | 21.63 | 22.11 | 129,211 | -0.72(-3.16%) |
Mar 06, 2020 | 22.80 | 23.07 | 22.70 | 22.83 | 265,817 | +0.09(+0.41%) |
Mar 05, 2020 | 22.63 | 22.77 | 22.63 | 22.74 | 46,168 | +0.34(+1.50%) |
Mar 04, 2020 | 22.46 | 22.51 | 22.40 | 22.40 | 25,782 | -0.06(-0.25%) |
Mar 03, 2020 | 22.14 | 22.54 | 22.14 | 22.46 | 55,307 | +0.36(+1.61%) |