Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 23.29 | 23.45 | 23.25 | 23.42 | 108,576 | +0.40(+1.74%) |
May 28, 2020 | 22.71 | 23.11 | 22.71 | 23.02 | 310,688 | +0.25(+1.10%) |
May 27, 2020 | 22.94 | 22.94 | 22.73 | 22.77 | 405,344 | -0.25(-1.09%) |
May 26, 2020 | 23.31 | 23.31 | 22.91 | 23.02 | 266,224 | -0.34(-1.44%) |
May 22, 2020 | 23.22 | 23.51 | 23.22 | 23.36 | 444,927 | +0.16(+0.68%) |
May 21, 2020 | 23.19 | 23.22 | 23.07 | 23.20 | 125,315 | +0.13(+0.57%) |
May 20, 2020 | 23.39 | 23.39 | 23.02 | 23.07 | 530,390 | -0.25(-1.08%) |
May 19, 2020 | 23.23 | 23.45 | 23.21 | 23.32 | 90,976 | +0.04(+0.18%) |
May 18, 2020 | 24.31 | 24.31 | 23.14 | 23.28 | 231,331 | -0.57(-2.40%) |
May 15, 2020 | 23.99 | 23.99 | 23.80 | 23.85 | 84,972 | -0.05(-0.19%) |
May 14, 2020 | 24.18 | 24.21 | 23.77 | 23.90 | 92,822 | -0.06(-0.23%) |
May 13, 2020 | 23.73 | 24.08 | 23.73 | 23.95 | 238,146 | +0.24(+1.02%) |
May 12, 2020 | 23.61 | 23.71 | 23.44 | 23.71 | 59,754 | +0.21(+0.87%) |
May 11, 2020 | 23.57 | 23.59 | 23.33 | 23.51 | 115,438 | +0.18(+0.78%) |
May 08, 2020 | 23.72 | 23.72 | 23.30 | 23.33 | 73,922 | -0.40(-1.70%) |
May 07, 2020 | 23.75 | 23.80 | 23.61 | 23.73 | 86,563 | -0.14(-0.59%) |
May 06, 2020 | 23.87 | 23.91 | 23.72 | 23.87 | 141,975 | +0.04(+0.16%) |
May 05, 2020 | 23.82 | 23.83 | 23.41 | 23.83 | 83,358 | +0.25(+1.07%) |
May 04, 2020 | 23.83 | 23.94 | 23.58 | 23.58 | 277,310 | +0.04(+0.16%) |
May 01, 2020 | 23.42 | 23.61 | 23.30 | 23.54 | 153,530 | +0.41(+1.77%) |
Apr 30, 2020 | 22.84 | 23.16 | 22.84 | 23.13 | 102,874 | +0.30(+1.31%) |
Apr 29, 2020 | 23.57 | 23.73 | 22.84 | 22.84 | 280,346 | -0.66(-2.82%) |
Apr 28, 2020 | 23.28 | 23.61 | 23.21 | 23.50 | 244,496 | +0.09(+0.40%) |
Apr 27, 2020 | 23.67 | 23.88 | 23.39 | 23.40 | 285,280 | -0.31(-1.30%) |
Apr 24, 2020 | 23.99 | 24.06 | 23.71 | 23.71 | 203,527 | -0.22(-0.93%) |
Apr 23, 2020 | 24.24 | 24.34 | 23.72 | 23.94 | 164,728 | -0.29(-1.19%) |
Apr 22, 2020 | 24.16 | 24.22 | 23.99 | 24.22 | 84,141 | +0.02(+0.08%) |
Apr 21, 2020 | 24.37 | 24.42 | 24.12 | 24.21 | 142,269 | +0.01(+0.04%) |
Apr 20, 2020 | 24.37 | 24.42 | 23.99 | 24.20 | 525,029 | +0.05(+0.19%) |
Apr 17, 2020 | 24.32 | 24.32 | 23.95 | 24.15 | 409,844 | -0.17(-0.71%) |
Apr 16, 2020 | 23.79 | 24.47 | 23.79 | 24.32 | 392,941 | +0.27(+1.13%) |
Apr 15, 2020 | 24.10 | 24.13 | 23.94 | 24.05 | 122,916 | +0.26(+1.08%) |
Apr 14, 2020 | 23.36 | 23.88 | 23.31 | 23.80 | 183,434 | +0.03(+0.12%) |
Apr 13, 2020 | 23.40 | 23.93 | 23.40 | 23.77 | 173,175 | +0.16(+0.67%) |
Apr 09, 2020 | 23.68 | 23.85 | 23.10 | 23.61 | 129,926 | -0.07(-0.31%) |
Apr 08, 2020 | 24.17 | 24.17 | 23.56 | 23.68 | 114,282 | -0.26(-1.09%) |
Apr 07, 2020 | 23.54 | 24.01 | 23.34 | 23.94 | 161,510 | -0.20(-0.85%) |
Apr 06, 2020 | 24.29 | 24.48 | 23.94 | 24.15 | 181,428 | -0.22(-0.92%) |
Apr 03, 2020 | 24.31 | 24.42 | 24.06 | 24.37 | 102,031 | +0.24(+1.00%) |
Apr 02, 2020 | 24.39 | 24.39 | 24.00 | 24.13 | 155,465 | -0.08(-0.35%) |
Apr 01, 2020 | 23.36 | 24.21 | 23.36 | 24.21 | 199,260 | +0.27(+1.13%) |
Mar 31, 2020 | 23.99 | 24.19 | 23.77 | 23.94 | 311,573 | -0.27(-1.12%) |
Mar 30, 2020 | 23.95 | 24.21 | 23.95 | 24.21 | 125,146 | +0.48(+2.04%) |
Mar 27, 2020 | 23.73 | 23.94 | 23.62 | 23.73 | 104,499 | +0.34(+1.43%) |
Mar 26, 2020 | 23.02 | 23.39 | 23.02 | 23.39 | 498,734 | +0.28(+1.21%) |
Mar 25, 2020 | 22.98 | 23.28 | 22.90 | 23.12 | 375,293 | -0.23(-1.00%) |
Mar 24, 2020 | 23.58 | 23.58 | 22.97 | 23.35 | 652,421 | -0.07(-0.32%) |
Mar 23, 2020 | 23.56 | 24.05 | 23.32 | 23.42 | 249,484 | -0.48(-2.03%) |
Mar 20, 2020 | 23.86 | 23.94 | 23.31 | 23.91 | 190,545 | -0.10(-0.43%) |
Mar 19, 2020 | 24.29 | 24.49 | 23.79 | 24.01 | 493,880 | -0.31(-1.26%) |
Mar 18, 2020 | 24.55 | 24.76 | 24.22 | 24.32 | 462,328 | -0.04(-0.15%) |
Mar 17, 2020 | 24.22 | 24.66 | 24.11 | 24.35 | 339,366 | +0.13(+0.54%) |
Mar 16, 2020 | 26.05 | 26.05 | 24.04 | 24.22 | 539,993 | -0.01(-0.04%) |
Mar 13, 2020 | 24.22 | 24.63 | 23.30 | 24.23 | 2,424,302 | -0.26(-1.07%) |
Mar 12, 2020 | 24.86 | 24.93 | 24.30 | 24.49 | 848,212 | +0.20(+0.81%) |
Mar 11, 2020 | 24.04 | 24.35 | 23.48 | 24.30 | 128,662 | +0.31(+1.31%) |
Mar 10, 2020 | 24.15 | 24.34 | 23.55 | 23.98 | 223,383 | -0.35(-1.45%) |
Mar 09, 2020 | 24.03 | 24.35 | 23.21 | 24.34 | 202,225 | +0.89(+3.78%) |
Mar 06, 2020 | 23.27 | 23.45 | 22.92 | 23.45 | 78,964 | +0.29(+1.25%) |
Mar 05, 2020 | 22.84 | 23.16 | 22.77 | 23.16 | 162,257 | +0.42(+1.84%) |
Mar 04, 2020 | 22.46 | 22.79 | 22.46 | 22.74 | 71,148 | +0.25(+1.12%) |
Mar 03, 2020 | 22.43 | 22.65 | 22.03 | 22.49 | 269,125 | +0.23(+1.05%) |