Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 24.17 | 24.20 | 24.15 | 24.17 | 30,595 | +0.04(+0.17%) |
May 28, 2020 | 24.13 | 24.14 | 24.09 | 24.13 | 58,702 | -0.00(-0.02%) |
May 27, 2020 | 24.14 | 24.14 | 24.09 | 24.14 | 26,188 | +0.03(+0.13%) |
May 26, 2020 | 24.14 | 24.14 | 24.07 | 24.10 | 33,559 | +0.01(+0.04%) |
May 22, 2020 | 24.05 | 24.10 | 23.99 | 24.09 | 32,381 | +0.07(+0.27%) |
May 21, 2020 | 23.96 | 24.03 | 23.96 | 24.03 | 39,150 | +0.12(+0.51%) |
May 20, 2020 | 23.97 | 23.97 | 23.86 | 23.91 | 12,098 | +0.01(+0.06%) |
May 19, 2020 | 23.82 | 23.89 | 23.82 | 23.89 | 25,095 | +0.07(+0.28%) |
May 18, 2020 | 23.92 | 23.92 | 23.79 | 23.83 | 85,117 | -0.02(-0.09%) |
May 15, 2020 | 23.79 | 23.89 | 23.78 | 23.85 | 41,873 | +0.12(+0.49%) |
May 14, 2020 | 23.69 | 23.75 | 23.69 | 23.73 | 49,685 | +0.04(+0.15%) |
May 13, 2020 | 23.60 | 23.71 | 23.60 | 23.70 | 7,654 | +0.03(+0.11%) |
May 12, 2020 | 23.66 | 23.70 | 23.64 | 23.67 | 33,217 | +0.04(+0.16%) |
May 11, 2020 | 23.59 | 23.64 | 23.59 | 23.63 | 7,614 | -0.03(-0.11%) |
May 08, 2020 | 23.73 | 23.73 | 23.52 | 23.66 | 33,275 | +0.12(+0.50%) |
May 07, 2020 | 23.73 | 23.73 | 23.50 | 23.54 | 107,053 | +0.08(+0.36%) |
May 06, 2020 | 23.47 | 23.47 | 23.45 | 23.46 | 4,278 | +0.04(+0.19%) |
May 05, 2020 | 23.42 | 23.51 | 23.40 | 23.41 | 3,191 | -0.04(-0.15%) |
May 04, 2020 | 23.35 | 23.47 | 23.35 | 23.45 | 10,071 | +0.18(+0.77%) |
May 01, 2020 | 23.40 | 23.40 | 23.24 | 23.27 | 4,913 | +0.02(+0.07%) |
Apr 30, 2020 | 23.10 | 23.29 | 23.10 | 23.26 | 24,039 | -0.03(-0.13%) |
Apr 29, 2020 | 23.33 | 23.33 | 23.28 | 23.29 | 22,117 | -0.08(-0.33%) |
Apr 28, 2020 | 23.29 | 23.41 | 23.29 | 23.36 | 20,984 | -0.07(-0.30%) |
Apr 27, 2020 | 23.50 | 23.50 | 23.39 | 23.43 | 16,735 | -0.04(-0.18%) |
Apr 24, 2020 | 23.56 | 23.56 | 23.39 | 23.47 | 31,552 | -0.09(-0.40%) |
Apr 23, 2020 | 23.57 | 23.65 | 23.47 | 23.57 | 28,734 | -0.06(-0.25%) |
Apr 22, 2020 | 23.71 | 23.72 | 23.62 | 23.63 | 20,166 | -0.08(-0.34%) |
Apr 21, 2020 | 23.58 | 23.81 | 23.58 | 23.71 | 48,050 | -0.09(-0.39%) |
Apr 20, 2020 | 23.72 | 23.82 | 23.70 | 23.80 | 17,178 | -0.03(-0.11%) |
Apr 17, 2020 | 23.63 | 23.83 | 23.63 | 23.83 | 16,895 | +0.09(+0.38%) |
Apr 16, 2020 | 23.62 | 23.79 | 23.62 | 23.74 | 11,932 | -0.09(-0.38%) |
Apr 15, 2020 | 23.68 | 23.83 | 23.68 | 23.83 | 16,740 | +0.07(+0.30%) |
Apr 14, 2020 | 23.93 | 23.93 | 23.68 | 23.76 | 29,384 | -0.02(-0.08%) |
Apr 13, 2020 | 23.70 | 23.92 | 23.62 | 23.77 | 19,124 | +0.14(+0.60%) |
Apr 09, 2020 | 23.89 | 23.89 | 23.51 | 23.63 | 14,433 | +0.19(+0.79%) |
Apr 08, 2020 | 23.42 | 23.47 | 23.39 | 23.45 | 23,022 | +0.05(+0.20%) |
Apr 07, 2020 | 23.34 | 23.42 | 23.31 | 23.40 | 15,225 | +0.20(+0.85%) |
Apr 06, 2020 | 23.17 | 23.26 | 23.17 | 23.20 | 3,377 | +0.34(+1.49%) |
Apr 03, 2020 | 22.90 | 22.92 | 22.84 | 22.86 | 9,510 | -0.03(-0.12%) |
Apr 02, 2020 | 22.96 | 22.97 | 22.67 | 22.89 | 14,186 | -0.29(-1.26%) |
Apr 01, 2020 | 23.52 | 23.52 | 23.12 | 23.18 | 7,847 | -0.51(-2.16%) |
Mar 31, 2020 | 23.78 | 23.78 | 23.57 | 23.69 | 62,887 | -0.09(-0.38%) |
Mar 30, 2020 | 23.49 | 23.89 | 22.09 | 23.78 | 22,906 | -0.12(-0.48%) |
Mar 27, 2020 | 23.85 | 23.90 | 23.74 | 23.90 | 6,056 | -0.00(-0.00%) |
Mar 26, 2020 | 23.41 | 24.39 | 23.41 | 23.90 | 149,422 | +0.85(+3.68%) |
Mar 25, 2020 | 21.92 | 23.31 | 21.92 | 23.05 | 79,763 | +1.38(+6.37%) |
Mar 24, 2020 | 21.35 | 21.67 | 21.34 | 21.67 | 20,832 | +0.36(+1.68%) |
Mar 23, 2020 | 20.47 | 21.58 | 20.47 | 21.31 | 73,674 | +0.34(+1.62%) |
Mar 20, 2020 | 21.70 | 21.73 | 20.01 | 20.97 | 2,101,181 | -0.70(-3.21%) |
Mar 19, 2020 | 22.34 | 22.56 | 20.02 | 21.67 | 214,469 | -0.48(-2.17%) |
Mar 18, 2020 | 22.19 | 22.52 | 21.87 | 22.15 | 133,161 | -0.61(-2.66%) |
Mar 17, 2020 | 22.78 | 23.05 | 22.75 | 22.75 | 49,285 | -0.21(-0.93%) |
Mar 16, 2020 | 23.26 | 23.26 | 22.59 | 22.97 | 77,930 | -0.36(-1.56%) |
Mar 13, 2020 | 22.92 | 23.35 | 22.91 | 23.33 | 52,711 | +0.56(+2.46%) |
Mar 12, 2020 | 23.30 | 23.30 | 22.42 | 22.77 | 64,010 | -1.05(-4.40%) |
Mar 11, 2020 | 24.14 | 24.14 | 23.82 | 23.82 | 54,547 | -0.38(-1.57%) |
Mar 10, 2020 | 24.36 | 24.39 | 24.08 | 24.20 | 1,033,206 | -0.16(-0.66%) |
Mar 09, 2020 | 24.47 | 24.57 | 24.16 | 24.36 | 147,507 | +0.17(+0.72%) |
Mar 06, 2020 | 24.34 | 24.34 | 24.14 | 24.19 | 37,346 | +0.04(+0.19%) |
Mar 05, 2020 | 24.09 | 24.18 | 24.09 | 24.14 | 350,910 | +0.02(+0.09%) |
Mar 04, 2020 | 24.24 | 24.24 | 24.12 | 24.12 | 31,668 | -0.08(-0.33%) |
Mar 03, 2020 | 24.16 | 26.73 | 24.05 | 24.20 | 958,655 | +0.14(+0.59%) |