Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 22.93 | 23.18 | 22.70 | 23.18 | 32,000 | +0.40(+1.76%) |
May 28, 2020 | 23.02 | 23.09 | 22.72 | 22.78 | 17,009 | -0.14(-0.61%) |
May 27, 2020 | 22.96 | 22.99 | 22.60 | 22.92 | 14,202 | +0.08(+0.35%) |
May 26, 2020 | 23.10 | 23.14 | 22.84 | 22.84 | 49,357 | +0.47(+2.12%) |
May 22, 2020 | 22.59 | 22.59 | 22.30 | 22.37 | 19,000 | -0.46(-2.03%) |
May 21, 2020 | 23.04 | 23.09 | 22.75 | 22.83 | 7,260 | -0.24(-1.02%) |
May 20, 2020 | 23.21 | 23.31 | 22.68 | 23.07 | 40,012 | +0.20(+0.85%) |
May 19, 2020 | 23.05 | 23.09 | 22.80 | 22.87 | 63,403 | -0.18(-0.76%) |
May 18, 2020 | 22.97 | 23.05 | 22.85 | 23.05 | 74,612 | +0.70(+3.11%) |
May 15, 2020 | 22.36 | 22.39 | 22.30 | 22.35 | 3,400 | -0.35(-1.53%) |
May 14, 2020 | 22.19 | 22.70 | 22.18 | 22.70 | 4,826 | +0.07(+0.31%) |
May 13, 2020 | 22.94 | 22.94 | 22.45 | 22.63 | 13,462 | -0.01(-0.05%) |
May 12, 2020 | 22.92 | 23.05 | 22.58 | 22.64 | 15,126 | +0.01(+0.04%) |
May 11, 2020 | 22.68 | 22.79 | 22.63 | 22.63 | 6,519 | -0.16(-0.69%) |
May 08, 2020 | 22.63 | 22.81 | 22.63 | 22.79 | 2,600 | +0.46(+2.08%) |
May 07, 2020 | 22.44 | 22.44 | 22.25 | 22.32 | 4,716 | +0.22(+1.01%) |
May 06, 2020 | 22.32 | 22.36 | 22.01 | 22.10 | 14,263 | -0.14(-0.63%) |
May 05, 2020 | 22.29 | 22.46 | 22.23 | 22.24 | 24,321 | +0.18(+0.82%) |
May 04, 2020 | 21.94 | 22.11 | 21.91 | 22.06 | 4,602 | +0.23(+1.05%) |
May 01, 2020 | 22.17 | 22.17 | 21.80 | 21.83 | 10,800 | -0.80(-3.52%) |
Apr 30, 2020 | 22.94 | 23.04 | 22.48 | 22.63 | 5,618 | -0.32(-1.41%) |
Apr 29, 2020 | 22.85 | 23.13 | 22.85 | 22.95 | 10,944 | +0.41(+1.82%) |
Apr 28, 2020 | 22.77 | 22.77 | 22.54 | 22.54 | 7,102 | +0.25(+1.12%) |
Apr 27, 2020 | 22.31 | 22.49 | 22.23 | 22.29 | 41,464 | +0.29(+1.32%) |
Apr 24, 2020 | 22.01 | 22.12 | 21.81 | 22.00 | 24,500 | -0.18(-0.83%) |
Apr 23, 2020 | 22.52 | 22.53 | 22.13 | 22.18 | 12,115 | -0.10(-0.43%) |
Apr 22, 2020 | 22.14 | 22.30 | 22.10 | 22.28 | 10,777 | +0.66(+3.05%) |
Apr 21, 2020 | 21.72 | 21.80 | 21.52 | 21.62 | 25,867 | -0.55(-2.50%) |
Apr 20, 2020 | 22.17 | 22.40 | 22.05 | 22.18 | 20,957 | -0.14(-0.65%) |
Apr 17, 2020 | 22.37 | 22.45 | 22.15 | 22.32 | 12,400 | +0.34(+1.55%) |
Apr 16, 2020 | 22.07 | 22.20 | 21.91 | 21.98 | 13,981 | +0.10(+0.48%) |
Apr 15, 2020 | 21.90 | 22.00 | 21.70 | 21.88 | 16,400 | -0.44(-1.99%) |
Apr 14, 2020 | 22.37 | 22.47 | 22.22 | 22.32 | 19,839 | +0.63(+2.90%) |
Apr 13, 2020 | 21.71 | 21.78 | 21.54 | 21.69 | 43,912 | -0.14(-0.64%) |
Apr 09, 2020 | 22.10 | 22.15 | 21.70 | 21.83 | 38,300 | -0.02(-0.08%) |
Apr 08, 2020 | 21.67 | 21.96 | 21.52 | 21.85 | 87,201 | +0.40(+1.85%) |
Apr 07, 2020 | 22.05 | 22.06 | 21.45 | 21.45 | 38,922 | +0.04(+0.18%) |
Apr 06, 2020 | 21.23 | 21.46 | 21.23 | 21.41 | 20,365 | +1.17(+5.76%) |
Apr 03, 2020 | 20.82 | 21.36 | 20.05 | 20.25 | 65,500 | -0.41(-2.01%) |
Apr 02, 2020 | 20.66 | 20.78 | 20.54 | 20.66 | 24,934 | +0.54(+2.68%) |
Apr 01, 2020 | 20.48 | 20.59 | 20.12 | 20.12 | 28,682 | -0.83(-3.96%) |
Mar 31, 2020 | 21.06 | 21.28 | 20.87 | 20.95 | 21,432 | +0.14(+0.67%) |
Mar 30, 2020 | 20.80 | 20.95 | 20.63 | 20.81 | 1,233,564 | -0.05(-0.26%) |
Mar 27, 2020 | 20.83 | 21.21 | 20.62 | 20.86 | 45,900 | -1.06(-4.81%) |
Mar 26, 2020 | 21.44 | 21.94 | 21.44 | 21.92 | 88,781 | +0.92(+4.37%) |
Mar 25, 2020 | 20.46 | 21.30 | 20.46 | 21.00 | 14,290 | +0.75(+3.72%) |
Mar 24, 2020 | 20.07 | 20.51 | 20.07 | 20.25 | 14,350 | +1.30(+6.86%) |
Mar 23, 2020 | 19.30 | 19.40 | 18.95 | 18.95 | 60,434 | -0.52(-2.67%) |
Mar 20, 2020 | 20.04 | 20.27 | 19.47 | 19.47 | 17,700 | -0.12(-0.61%) |
Mar 19, 2020 | 18.95 | 19.79 | 18.89 | 19.59 | 60,025 | +0.12(+0.62%) |
Mar 18, 2020 | 19.14 | 19.91 | 18.84 | 19.47 | 27,274 | -1.53(-7.29%) |
Mar 17, 2020 | 20.38 | 21.05 | 20.08 | 21.00 | 24,042 | +0.85(+4.22%) |
Mar 16, 2020 | 20.11 | 20.99 | 19.55 | 20.15 | 33,713 | -1.49(-6.89%) |
Mar 13, 2020 | 22.72 | 22.72 | 21.64 | 21.64 | 28,700 | +0.64(+3.05%) |
Mar 12, 2020 | 21.65 | 21.96 | 19.97 | 21.00 | 169,903 | -2.31(-9.91%) |
Mar 11, 2020 | 23.72 | 23.72 | 23.08 | 23.31 | 7,804 | -0.95(-3.93%) |
Mar 10, 2020 | 24.14 | 24.26 | 23.75 | 24.26 | 22,033 | +0.89(+3.82%) |
Mar 09, 2020 | 23.00 | 23.67 | 23.00 | 23.37 | 55,116 | -1.41(-5.70%) |
Mar 06, 2020 | 24.88 | 24.88 | 24.59 | 24.78 | 6,700 | -0.42(-1.65%) |
Mar 05, 2020 | 25.59 | 25.59 | 25.08 | 25.20 | 4,947 | -0.23(-0.91%) |
Mar 04, 2020 | 25.50 | 25.59 | 25.36 | 25.43 | 5,358 | +0.22(+0.86%) |
Mar 03, 2020 | 25.25 | 25.45 | 25.16 | 25.21 | 3,944 | -0.03(-0.10%) |