Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 24.25 | 24.27 | 24.20 | 24.24 | 29,176 | +0.08(+0.32%) |
May 28, 2020 | 24.18 | 24.26 | 24.14 | 24.16 | 53,695 | -0.02(-0.08%) |
May 27, 2020 | 24.19 | 24.25 | 24.15 | 24.18 | 38,829 | +0.02(+0.09%) |
May 26, 2020 | 24.24 | 24.24 | 24.13 | 24.16 | 21,859 | -0.04(-0.16%) |
May 22, 2020 | 24.25 | 24.25 | 24.17 | 24.20 | 32,061 | -0.00(-0.02%) |
May 21, 2020 | 24.20 | 24.24 | 24.20 | 24.20 | 5,754 | +0.04(+0.16%) |
May 20, 2020 | 24.12 | 24.22 | 24.10 | 24.16 | 31,433 | +0.06(+0.24%) |
May 19, 2020 | 24.14 | 24.14 | 24.00 | 24.10 | 79,888 | -0.02(-0.08%) |
May 18, 2020 | 24.13 | 24.17 | 24.12 | 24.12 | 13,461 | -0.01(-0.05%) |
May 15, 2020 | 24.17 | 24.25 | 24.09 | 24.14 | 62,125 | +0.03(+0.12%) |
May 14, 2020 | 24.10 | 24.14 | 24.06 | 24.11 | 7,369 | +0.00(+0.02%) |
May 13, 2020 | 24.12 | 24.14 | 24.05 | 24.10 | 13,564 | +0.04(+0.17%) |
May 12, 2020 | 24.10 | 24.10 | 24.00 | 24.06 | 36,457 | +0.06(+0.24%) |
May 11, 2020 | 23.96 | 24.06 | 23.96 | 24.00 | 35,547 | -0.08(-0.32%) |
May 08, 2020 | 24.06 | 24.11 | 24.06 | 24.08 | 12,092 | -0.09(-0.39%) |
May 07, 2020 | 24.09 | 24.18 | 24.05 | 24.18 | 12,546 | +0.06(+0.26%) |
May 06, 2020 | 24.12 | 24.13 | 24.02 | 24.11 | 39,823 | -0.06(-0.26%) |
May 05, 2020 | 24.18 | 24.23 | 24.14 | 24.18 | 53,238 | -0.04(-0.15%) |
May 04, 2020 | 24.25 | 24.25 | 24.12 | 24.21 | 31,710 | +0.03(+0.11%) |
May 01, 2020 | 24.20 | 24.20 | 24.09 | 24.18 | 44,930 | +0.02(+0.07%) |
Apr 30, 2020 | 24.20 | 24.23 | 24.16 | 24.17 | 25,500 | -0.04(-0.16%) |
Apr 29, 2020 | 24.21 | 24.24 | 24.13 | 24.21 | 14,253 | +0.04(+0.18%) |
Apr 28, 2020 | 24.07 | 25.26 | 24.07 | 24.16 | 20,689 | +0.02(+0.08%) |
Apr 27, 2020 | 24.16 | 24.23 | 24.14 | 24.14 | 38,385 | -0.05(-0.22%) |
Apr 24, 2020 | 24.20 | 24.38 | 24.17 | 24.20 | 72,686 | -0.03(-0.13%) |
Apr 23, 2020 | 24.23 | 24.25 | 24.15 | 24.23 | 185,992 | +0.11(+0.45%) |
Apr 22, 2020 | 24.22 | 24.22 | 24.12 | 24.12 | 51,253 | -0.10(-0.41%) |
Apr 21, 2020 | 24.27 | 24.35 | 24.12 | 24.22 | 98,707 | +0.04(+0.19%) |
Apr 20, 2020 | 24.19 | 24.27 | 24.13 | 24.18 | 50,891 | -0.02(-0.07%) |
Apr 17, 2020 | 24.29 | 24.32 | 24.14 | 24.19 | 66,796 | -0.05(-0.19%) |
Apr 16, 2020 | 24.24 | 24.78 | 24.20 | 24.24 | 37,637 | +0.05(+0.19%) |
Apr 15, 2020 | 24.03 | 24.67 | 24.03 | 24.19 | 27,154 | +0.13(+0.52%) |
Apr 14, 2020 | 24.16 | 24.16 | 24.03 | 24.07 | 72,830 | -0.02(-0.09%) |
Apr 13, 2020 | 24.09 | 24.16 | 24.05 | 24.09 | 17,028 | -0.02(-0.09%) |
Apr 09, 2020 | 24.04 | 25.75 | 23.74 | 24.11 | 74,353 | +0.13(+0.52%) |
Apr 08, 2020 | 23.92 | 24.01 | 23.84 | 23.99 | 50,044 | +0.13(+0.53%) |
Apr 07, 2020 | 23.78 | 23.89 | 23.63 | 23.86 | 30,935 | -0.04(-0.15%) |
Apr 06, 2020 | 23.90 | 23.90 | 23.80 | 23.90 | 86,200 | +0.09(+0.40%) |
Apr 03, 2020 | 23.83 | 23.84 | 23.76 | 23.80 | 14,559 | +0.00(+0.02%) |
Apr 02, 2020 | 23.82 | 23.86 | 23.76 | 23.80 | 13,491 | +0.01(+0.06%) |
Apr 01, 2020 | 23.85 | 23.98 | 23.62 | 23.78 | 127,774 | -0.02(-0.09%) |
Mar 31, 2020 | 23.90 | 24.05 | 23.81 | 23.81 | 47,090 | +0.02(+0.09%) |
Mar 30, 2020 | 23.86 | 23.91 | 23.78 | 23.78 | 18,596 | +0.01(+0.06%) |
Mar 27, 2020 | 23.73 | 23.95 | 23.61 | 23.77 | 60,019 | +0.13(+0.53%) |
Mar 26, 2020 | 23.63 | 23.66 | 23.58 | 23.65 | 60,851 | +0.09(+0.38%) |
Mar 25, 2020 | 23.42 | 23.62 | 23.42 | 23.56 | 25,041 | +0.23(+0.98%) |
Mar 24, 2020 | 23.30 | 23.80 | 23.26 | 23.33 | 52,225 | +0.11(+0.48%) |
Mar 23, 2020 | 22.82 | 23.25 | 22.82 | 23.21 | 17,853 | +0.53(+2.36%) |
Mar 20, 2020 | 22.62 | 22.77 | 22.57 | 22.68 | 26,613 | +0.27(+1.22%) |
Mar 19, 2020 | 23.32 | 23.32 | 22.41 | 22.41 | 28,776 | -0.32(-1.42%) |
Mar 18, 2020 | 23.07 | 23.07 | 22.63 | 22.73 | 71,581 | -0.39(-1.67%) |
Mar 17, 2020 | 23.22 | 23.89 | 23.12 | 23.12 | 50,406 | -0.31(-1.34%) |
Mar 16, 2020 | 23.01 | 23.51 | 23.01 | 23.43 | 48,463 | +0.04(+0.19%) |
Mar 13, 2020 | 23.44 | 23.73 | 23.29 | 23.38 | 103,447 | +0.02(+0.08%) |
Mar 12, 2020 | 23.22 | 23.65 | 22.41 | 23.37 | 44,448 | -0.32(-1.36%) |
Mar 11, 2020 | 23.93 | 23.93 | 23.68 | 23.69 | 29,898 | -0.22(-0.94%) |
Mar 10, 2020 | 24.16 | 24.16 | 23.91 | 23.91 | 34,362 | -0.25(-1.04%) |
Mar 09, 2020 | 24.34 | 24.85 | 24.17 | 24.17 | 38,303 | +0.05(+0.22%) |
Mar 06, 2020 | 24.13 | 24.25 | 24.07 | 24.11 | 27,281 | +0.17(+0.71%) |
Mar 05, 2020 | 23.92 | 23.96 | 23.90 | 23.94 | 73,508 | +0.10(+0.41%) |
Mar 04, 2020 | 23.78 | 23.92 | 23.78 | 23.84 | 59,827 | +0.02(+0.08%) |
Mar 03, 2020 | 23.74 | 23.91 | 23.74 | 23.82 | 69,195 | +0.12(+0.49%) |