Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 24.04 | 24.11 | 23.88 | 24.10 | 265,483 | +0.03(+0.15%) |
May 28, 2020 | 24.07 | 24.26 | 24.00 | 24.07 | 263,128 | +0.24(+0.99%) |
May 27, 2020 | 23.83 | 23.88 | 23.70 | 23.83 | 282,207 | +0.10(+0.40%) |
May 26, 2020 | 23.77 | 23.83 | 23.64 | 23.74 | 426,482 | +0.47(+2.02%) |
May 22, 2020 | 23.21 | 23.27 | 23.12 | 23.27 | 172,747 | -0.10(-0.45%) |
May 21, 2020 | 23.55 | 23.55 | 23.35 | 23.37 | 248,970 | -0.26(-1.11%) |
May 20, 2020 | 23.66 | 23.79 | 23.59 | 23.63 | 204,017 | +0.31(+1.31%) |
May 19, 2020 | 23.40 | 23.52 | 23.33 | 23.33 | 235,540 | -0.23(-0.96%) |
May 18, 2020 | 23.34 | 23.62 | 23.31 | 23.55 | 470,534 | +0.59(+2.58%) |
May 15, 2020 | 22.95 | 23.05 | 22.85 | 22.96 | 298,496 | -0.06(-0.27%) |
May 14, 2020 | 22.82 | 23.05 | 22.73 | 23.02 | 493,624 | -0.25(-1.09%) |
May 13, 2020 | 23.42 | 23.47 | 23.17 | 23.27 | 555,411 | -0.04(-0.19%) |
May 12, 2020 | 23.54 | 23.63 | 23.29 | 23.32 | 517,193 | -0.24(-1.04%) |
May 11, 2020 | 23.43 | 23.61 | 23.43 | 23.56 | 192,058 | +0.13(+0.56%) |
May 08, 2020 | 23.37 | 23.47 | 23.31 | 23.43 | 842,645 | +0.33(+1.44%) |
May 07, 2020 | 23.03 | 23.17 | 22.95 | 23.10 | 378,678 | +0.20(+0.88%) |
May 06, 2020 | 23.16 | 23.20 | 22.90 | 22.90 | 341,391 | -0.17(-0.72%) |
May 05, 2020 | 23.06 | 23.19 | 22.99 | 23.07 | 207,828 | +0.12(+0.53%) |
May 04, 2020 | 22.83 | 23.00 | 22.79 | 22.94 | 398,300 | +0.02(+0.08%) |
May 01, 2020 | 23.06 | 23.19 | 22.88 | 22.93 | 398,224 | -0.45(-1.94%) |
Apr 30, 2020 | 23.58 | 23.61 | 23.29 | 23.38 | 358,630 | -0.38(-1.62%) |
Apr 29, 2020 | 23.80 | 23.89 | 23.70 | 23.76 | 308,975 | +0.30(+1.26%) |
Apr 28, 2020 | 23.64 | 23.80 | 23.44 | 23.47 | 257,710 | +0.08(+0.34%) |
Apr 27, 2020 | 23.34 | 23.50 | 23.30 | 23.39 | 513,360 | +0.23(+0.98%) |
Apr 24, 2020 | 23.10 | 23.25 | 22.97 | 23.16 | 345,265 | +0.14(+0.61%) |
Apr 23, 2020 | 23.16 | 23.44 | 22.95 | 23.02 | 478,714 | -0.04(-0.19%) |
Apr 22, 2020 | 23.07 | 23.16 | 23.00 | 23.07 | 225,843 | +0.30(+1.30%) |
Apr 21, 2020 | 22.94 | 23.18 | 22.73 | 22.77 | 379,242 | -0.59(-2.54%) |
Apr 20, 2020 | 23.40 | 23.71 | 23.33 | 23.36 | 569,238 | -0.31(-1.33%) |
Apr 17, 2020 | 23.54 | 23.71 | 23.42 | 23.68 | 331,166 | +0.50(+2.15%) |
Apr 16, 2020 | 23.27 | 23.40 | 23.00 | 23.18 | 372,340 | -0.04(-0.19%) |
Apr 15, 2020 | 23.26 | 23.44 | 23.17 | 23.22 | 275,553 | -0.61(-2.56%) |
Apr 14, 2020 | 23.84 | 24.03 | 23.78 | 23.83 | 381,138 | +0.34(+1.45%) |
Apr 13, 2020 | 23.62 | 23.66 | 23.29 | 23.49 | 441,063 | -0.17(-0.70%) |
Apr 09, 2020 | 23.55 | 23.88 | 23.47 | 23.66 | 358,792 | +0.24(+1.01%) |
Apr 08, 2020 | 23.23 | 23.45 | 23.01 | 23.42 | 386,981 | +0.26(+1.13%) |
Apr 07, 2020 | 23.53 | 23.76 | 23.05 | 23.16 | 551,805 | +0.29(+1.26%) |
Apr 06, 2020 | 22.37 | 22.88 | 22.28 | 22.87 | 1,185,985 | +1.01(+4.63%) |
Apr 03, 2020 | 22.02 | 22.23 | 21.70 | 21.86 | 483,738 | -0.50(-2.22%) |
Apr 02, 2020 | 22.04 | 22.45 | 21.85 | 22.36 | 749,587 | +0.39(+1.79%) |
Apr 01, 2020 | 22.18 | 22.48 | 21.89 | 21.97 | 2,071,792 | -0.97(-4.22%) |
Mar 31, 2020 | 22.81 | 23.24 | 22.48 | 22.93 | 344,728 | +0.07(+0.30%) |
Mar 30, 2020 | 22.44 | 23.05 | 22.20 | 22.86 | 481,073 | +0.42(+1.87%) |
Mar 27, 2020 | 22.38 | 22.92 | 22.12 | 22.45 | 766,531 | -0.58(-2.54%) |
Mar 26, 2020 | 22.34 | 23.10 | 22.34 | 23.03 | 598,181 | +0.80(+3.61%) |
Mar 25, 2020 | 21.73 | 22.59 | 21.42 | 22.23 | 505,856 | +1.04(+4.90%) |
Mar 24, 2020 | 20.71 | 21.38 | 20.60 | 21.19 | 466,054 | +1.60(+8.15%) |
Mar 23, 2020 | 20.10 | 20.24 | 19.35 | 19.59 | 2,249,393 | -0.58(-2.87%) |
Mar 20, 2020 | 20.86 | 21.14 | 20.07 | 20.17 | 889,326 | -0.40(-1.93%) |
Mar 19, 2020 | 20.47 | 20.80 | 19.95 | 20.57 | 542,157 | -0.09(-0.42%) |
Mar 18, 2020 | 20.73 | 21.62 | 20.07 | 20.66 | 1,492,880 | -1.08(-4.97%) |
Mar 17, 2020 | 21.49 | 22.02 | 21.12 | 21.74 | 692,217 | +0.61(+2.90%) |
Mar 16, 2020 | 20.90 | 22.04 | 20.27 | 21.12 | 1,126,009 | -2.48(-10.50%) |
Mar 13, 2020 | 23.19 | 23.60 | 22.18 | 23.60 | 631,097 | +1.17(+5.24%) |
Mar 12, 2020 | 23.51 | 23.76 | 22.19 | 22.43 | 853,481 | -2.79(-11.06%) |
Mar 11, 2020 | 25.85 | 25.85 | 25.08 | 25.22 | 649,399 | -0.97(-3.69%) |
Mar 10, 2020 | 26.36 | 26.39 | 25.63 | 26.18 | 1,209,979 | +0.34(+1.30%) |
Mar 09, 2020 | 26.19 | 26.62 | 25.73 | 25.85 | 481,820 | -1.91(-6.88%) |
Mar 06, 2020 | 27.74 | 27.87 | 27.55 | 27.76 | 275,830 | -0.41(-1.47%) |
Mar 05, 2020 | 28.17 | 28.32 | 28.00 | 28.17 | 258,865 | -0.35(-1.21%) |
Mar 04, 2020 | 28.17 | 28.52 | 28.09 | 28.52 | 182,800 | +0.77(+2.77%) |
Mar 03, 2020 | 28.01 | 28.50 | 27.68 | 27.75 | 457,784 | -0.06(-0.22%) |