Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2020 | 22.16 | 22.27 | 22.16 | 22.22 | 1,911 | +0.06(+0.29%) |
May 29, 2020 | 22.18 | 22.34 | 22.00 | 22.15 | 96,108 | -0.07(-0.29%) |
May 28, 2020 | 22.18 | 22.23 | 22.18 | 22.22 | 2,685 | -0.11(-0.49%) |
May 27, 2020 | 22.32 | 22.34 | 22.30 | 22.33 | 2,347 | +0.11(+0.51%) |
May 26, 2020 | 22.19 | 22.22 | 22.19 | 22.21 | 3,493 | -0.33(-1.48%) |
May 25, 2020 | 22.54 | 22.57 | 22.54 | 22.55 | 2,864 | -0.12(-0.51%) |
May 24, 2020 | 22.73 | 22.74 | 22.66 | 22.66 | 1,213 | -0.06(-0.26%) |
May 22, 2020 | 22.86 | 23.15 | 22.71 | 22.72 | 92,756 | -0.15(-0.66%) |
May 21, 2020 | 22.86 | 22.88 | 22.85 | 22.87 | 3,873 | -0.33(-1.43%) |
May 20, 2020 | 23.19 | 23.21 | 23.18 | 23.20 | 4,018 | -0.49(-2.08%) |
May 19, 2020 | 23.62 | 23.75 | 23.62 | 23.70 | 2,992 | -0.04(-0.15%) |
May 18, 2020 | 23.74 | 23.78 | 23.73 | 23.73 | 4,635 | -0.20(-0.85%) |
May 17, 2020 | 24.02 | 24.03 | 23.92 | 23.94 | 1,879 | -0.01(-0.03%) |
May 15, 2020 | 23.86 | 24.11 | 23.76 | 23.95 | 102,292 | +0.09(+0.39%) |
May 14, 2020 | 23.86 | 23.87 | 23.84 | 23.85 | 4,263 | -0.34(-1.41%) |
May 13, 2020 | 24.20 | 24.22 | 24.18 | 24.19 | 3,446 | -0.11(-0.44%) |
May 12, 2020 | 24.36 | 24.36 | 24.29 | 24.30 | 3,224 | +0.41(+1.71%) |
May 11, 2020 | 23.92 | 23.93 | 23.88 | 23.89 | 2,693 | +0.18(+0.77%) |
May 10, 2020 | 23.69 | 23.74 | 23.65 | 23.71 | 1,586 | +0.05(+0.21%) |
May 08, 2020 | 24.04 | 24.10 | 23.55 | 23.66 | 72,205 | -0.34(-1.41%) |
May 07, 2020 | 24.04 | 24.10 | 23.99 | 24.00 | 1,933 | -0.51(-2.08%) |
May 06, 2020 | 24.38 | 24.53 | 24.37 | 24.51 | 2,726 | +0.55(+2.29%) |
May 05, 2020 | 23.98 | 24.00 | 23.95 | 23.96 | 2,394 | -0.14(-0.59%) |
May 04, 2020 | 24.06 | 24.10 | 24.06 | 24.10 | 2,815 | -0.75(-3.03%) |
May 03, 2020 | 24.65 | 24.88 | 24.64 | 24.85 | 3,217 | +0.27(+1.08%) |
May 01, 2020 | 24.17 | 24.87 | 24.11 | 24.59 | 76,042 | +0.37(+1.53%) |
Apr 30, 2020 | 24.17 | 24.24 | 24.11 | 24.22 | 2,662 | +0.47(+1.97%) |
Apr 29, 2020 | 23.74 | 23.75 | 23.73 | 23.75 | 2,307 | -0.56(-2.32%) |
Apr 28, 2020 | 24.29 | 24.32 | 24.28 | 24.31 | 2,167 | -0.41(-1.64%) |
Apr 27, 2020 | 24.68 | 24.76 | 24.68 | 24.72 | 2,749 | -0.28(-1.11%) |
Apr 26, 2020 | 25.00 | 25.01 | 24.93 | 25.00 | 1,676 | +0.03(+0.11%) |
Apr 24, 2020 | 24.80 | 25.28 | 24.60 | 24.97 | 74,030 | +0.20(+0.79%) |
Apr 23, 2020 | 24.80 | 24.81 | 24.76 | 24.77 | 2,600 | +0.29(+1.20%) |
Apr 22, 2020 | 24.49 | 24.49 | 24.47 | 24.48 | 2,082 | +0.09(+0.39%) |
Apr 21, 2020 | 24.39 | 24.43 | 24.36 | 24.38 | 2,969 | +0.39(+1.61%) |
Apr 20, 2020 | 24.04 | 24.07 | 23.97 | 24.00 | 2,793 | +0.08(+0.33%) |
Apr 19, 2020 | 23.91 | 23.92 | 23.86 | 23.92 | 1,856 | +0.20(+0.83%) |
Apr 17, 2020 | 24.02 | 24.12 | 23.62 | 23.72 | 86,088 | -0.02(-0.10%) |
Apr 16, 2020 | 24.02 | 24.02 | 23.72 | 23.74 | 3,572 | -0.52(-2.14%) |
Apr 15, 2020 | 23.99 | 24.28 | 23.96 | 24.26 | 2,856 | +0.87(+3.71%) |
Apr 14, 2020 | 23.38 | 23.41 | 23.36 | 23.39 | 1,732 | -0.18(-0.77%) |
Apr 13, 2020 | 23.67 | 23.68 | 23.57 | 23.58 | 2,331 | +0.12(+0.50%) |
Apr 12, 2020 | 23.23 | 23.48 | 23.23 | 23.46 | 2,033 | +0.16(+0.67%) |
Apr 10, 2020 | 23.57 | 23.77 | 23.30 | 23.30 | 11,737 | -0.29(-1.23%) |
Apr 09, 2020 | 23.57 | 23.61 | 23.55 | 23.59 | 540 | -0.43(-1.80%) |
Apr 08, 2020 | 24.03 | 24.07 | 23.96 | 24.02 | 3,093 | -0.32(-1.33%) |
Apr 07, 2020 | 24.31 | 24.37 | 24.30 | 24.35 | 2,098 | -0.28(-1.12%) |
Apr 06, 2020 | 24.63 | 24.65 | 24.55 | 24.63 | 2,178 | -0.60(-2.38%) |
Apr 05, 2020 | 25.11 | 25.27 | 25.05 | 25.23 | 2,476 | +0.26(+1.05%) |
Apr 03, 2020 | 24.24 | 25.04 | 24.21 | 24.96 | 91,508 | +0.75(+3.09%) |
Apr 02, 2020 | 24.24 | 24.36 | 24.21 | 24.22 | 1,587 | -0.02(-0.07%) |
Apr 01, 2020 | 24.23 | 24.29 | 24.23 | 24.23 | 2,261 | +0.47(+1.99%) |
Mar 31, 2020 | 23.69 | 23.78 | 23.62 | 23.76 | 2,697 | -0.09(-0.37%) |
Mar 30, 2020 | 23.79 | 23.87 | 23.75 | 23.85 | 2,473 | +0.24(+1.00%) |
Mar 29, 2020 | 23.65 | 23.70 | 23.52 | 23.61 | 1,994 | +0.27(+1.16%) |
Mar 27, 2020 | 22.95 | 23.60 | 22.86 | 23.34 | 76,032 | +0.02(+0.06%) |
Mar 26, 2020 | 22.95 | 23.43 | 22.86 | 23.32 | 2,283 | -0.71(-2.96%) |
Mar 25, 2020 | 23.93 | 24.04 | 23.91 | 24.03 | 1,927 | -0.72(-2.92%) |
Mar 24, 2020 | 24.83 | 24.83 | 24.74 | 24.76 | 3,491 | -0.64(-2.52%) |
Mar 23, 2020 | 25.35 | 25.44 | 25.35 | 25.40 | 2,327 | +0.60(+2.42%) |
Mar 22, 2020 | 24.40 | 24.86 | 24.39 | 24.80 | 2,614 | +0.39(+1.61%) |
Mar 20, 2020 | 24.01 | 24.56 | 23.49 | 24.40 | 73,895 | +0.31(+1.28%) |
Mar 19, 2020 | 24.01 | 24.10 | 23.91 | 24.10 | 1,505 | +0.36(+1.52%) |
Mar 18, 2020 | 23.71 | 23.82 | 23.61 | 23.74 | 2,250 | +0.79(+3.42%) |
Mar 17, 2020 | 22.94 | 23.01 | 22.94 | 22.95 | 2,485 | +0.32(+1.40%) |
Mar 16, 2020 | 22.85 | 22.87 | 22.59 | 22.63 | 1,382 | +0.62(+2.83%) |
Mar 15, 2020 | 22.06 | 22.06 | 21.39 | 22.01 | 1,731 | +0.11(+0.52%) |
Mar 13, 2020 | 21.91 | 22.11 | 21.35 | 21.90 | 64,498 | -0.07(-0.30%) |
Mar 12, 2020 | 21.91 | 21.98 | 21.85 | 21.96 | 1,716 | +0.59(+2.74%) |
Mar 11, 2020 | 21.38 | 21.44 | 21.35 | 21.38 | 2,999 | +0.59(+2.85%) |
Mar 10, 2020 | 20.83 | 20.84 | 20.73 | 20.78 | 2,459 | -0.07(-0.32%) |
Mar 09, 2020 | 20.77 | 20.97 | 20.77 | 20.85 | 3,016 | +0.00(+0.01%) |
Mar 08, 2020 | 20.44 | 21.36 | 20.41 | 20.85 | 4,811 | +0.75(+3.71%) |
Mar 06, 2020 | 19.84 | 20.38 | 19.80 | 20.10 | 49,003 | +0.26(+1.32%) |
Mar 05, 2020 | 19.84 | 19.85 | 19.84 | 19.84 | 1,241 | +0.32(+1.62%) |
Mar 04, 2020 | 19.53 | 19.53 | 19.51 | 19.53 | 1,424 | +0.08(+0.41%) |
Mar 03, 2020 | 19.45 | 19.46 | 19.42 | 19.45 | 1,409 | +0.02(+0.09%) |
Mar 02, 2020 | 19.39 | 19.43 | 19.38 | 19.43 | 1,519 | -0.41(-2.05%) |