Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 22.69 | 22.78 | 22.66 | 22.76 | 117,100 | +0.11(+0.48%) |
May 28, 2020 | 22.62 | 22.66 | 22.62 | 22.65 | 30,294 | -0.02(-0.10%) |
May 27, 2020 | 22.62 | 22.69 | 22.60 | 22.67 | 38,888 | +0.07(+0.32%) |
May 26, 2020 | 22.68 | 22.68 | 22.60 | 22.60 | 76,795 | +0.01(+0.04%) |
May 22, 2020 | 22.53 | 22.59 | 22.53 | 22.59 | 24,400 | +0.04(+0.18%) |
May 21, 2020 | 22.57 | 22.61 | 22.48 | 22.55 | 77,602 | +0.01(+0.04%) |
May 20, 2020 | 22.47 | 22.57 | 22.43 | 22.54 | 44,753 | +0.15(+0.67%) |
May 19, 2020 | 22.42 | 22.44 | 22.36 | 22.39 | 15,135 | +0.00(+0.00%) |
May 18, 2020 | 22.43 | 22.44 | 22.37 | 22.39 | 5,947 | +0.05(+0.22%) |
May 15, 2020 | 22.34 | 22.38 | 22.29 | 22.34 | 11,200 | +0.01(+0.02%) |
May 14, 2020 | 22.31 | 22.33 | 22.23 | 22.33 | 53,027 | +0.08(+0.38%) |
May 13, 2020 | 22.32 | 22.33 | 22.24 | 22.25 | 25,455 | -0.04(-0.17%) |
May 12, 2020 | 22.28 | 22.34 | 22.27 | 22.29 | 39,878 | +0.07(+0.31%) |
May 11, 2020 | 22.25 | 22.25 | 22.12 | 22.22 | 32,272 | -0.08(-0.34%) |
May 08, 2020 | 22.26 | 22.30 | 22.26 | 22.30 | 5,200 | -0.04(-0.20%) |
May 07, 2020 | 22.39 | 22.39 | 22.28 | 22.34 | 37,085 | +0.05(+0.24%) |
May 06, 2020 | 22.33 | 22.35 | 22.25 | 22.29 | 42,758 | -0.17(-0.78%) |
May 05, 2020 | 22.48 | 22.53 | 22.46 | 22.46 | 9,188 | +0.01(+0.05%) |
May 04, 2020 | 22.39 | 22.50 | 22.39 | 22.45 | 14,168 | -0.00(-0.02%) |
May 01, 2020 | 22.40 | 22.45 | 22.37 | 22.45 | 6,600 | -0.17(-0.73%) |
Apr 30, 2020 | 22.72 | 22.74 | 22.61 | 22.62 | 27,192 | -0.11(-0.48%) |
Apr 29, 2020 | 22.68 | 22.73 | 22.66 | 22.73 | 25,471 | +0.15(+0.66%) |
Apr 28, 2020 | 22.62 | 22.64 | 22.58 | 22.58 | 15,221 | -0.00(-0.00%) |
Apr 27, 2020 | 22.64 | 22.64 | 22.56 | 22.58 | 8,400 | -0.04(-0.18%) |
Apr 24, 2020 | 22.56 | 22.64 | 22.56 | 22.62 | 4,600 | +0.03(+0.13%) |
Apr 23, 2020 | 22.56 | 22.63 | 22.48 | 22.59 | 27,118 | +0.09(+0.40%) |
Apr 22, 2020 | 22.49 | 22.52 | 22.45 | 22.50 | 40,624 | +0.03(+0.13%) |
Apr 21, 2020 | 22.41 | 22.53 | 22.39 | 22.47 | 20,978 | -0.10(-0.44%) |
Apr 20, 2020 | 22.42 | 22.57 | 22.39 | 22.57 | 31,851 | +0.02(+0.07%) |
Apr 17, 2020 | 22.70 | 22.71 | 22.53 | 22.55 | 38,900 | -0.09(-0.38%) |
Apr 16, 2020 | 22.66 | 22.69 | 22.60 | 22.64 | 7,829 | +0.01(+0.04%) |
Apr 15, 2020 | 22.56 | 22.65 | 22.56 | 22.63 | 23,912 | +0.25(+1.12%) |
Apr 14, 2020 | 22.38 | 22.48 | 22.38 | 22.38 | 23,666 | -0.03(-0.11%) |
Apr 13, 2020 | 22.51 | 22.51 | 22.38 | 22.41 | 25,515 | -0.10(-0.47%) |
Apr 09, 2020 | 22.40 | 22.51 | 22.30 | 22.51 | 92,700 | +0.23(+1.03%) |
Apr 08, 2020 | 22.30 | 22.41 | 22.28 | 22.28 | 49,637 | -0.09(-0.40%) |
Apr 07, 2020 | 22.46 | 22.46 | 22.28 | 22.37 | 8,489 | -0.11(-0.49%) |
Apr 06, 2020 | 22.36 | 22.51 | 22.36 | 22.48 | 30,640 | +0.01(+0.02%) |
Apr 03, 2020 | 22.54 | 22.57 | 22.45 | 22.47 | 13,500 | +0.05(+0.22%) |
Apr 02, 2020 | 22.36 | 22.57 | 22.35 | 22.43 | 17,173 | +0.12(+0.52%) |
Apr 01, 2020 | 22.18 | 22.49 | 22.18 | 22.31 | 31,334 | -0.03(-0.13%) |
Mar 31, 2020 | 22.30 | 22.38 | 22.24 | 22.34 | 23,058 | +0.02(+0.11%) |
Mar 30, 2020 | 22.40 | 22.41 | 22.31 | 22.32 | 9,587 | -0.05(-0.25%) |
Mar 27, 2020 | 22.31 | 22.37 | 22.18 | 22.37 | 1,178,200 | +0.19(+0.86%) |
Mar 26, 2020 | 22.15 | 22.26 | 22.15 | 22.18 | 42,103 | +0.29(+1.32%) |
Mar 25, 2020 | 21.36 | 22.05 | 21.36 | 21.89 | 26,151 | +0.42(+1.96%) |
Mar 24, 2020 | 21.57 | 21.74 | 21.41 | 21.47 | 31,181 | +0.24(+1.13%) |
Mar 23, 2020 | 20.90 | 21.23 | 20.32 | 21.23 | 66,522 | +0.93(+4.59%) |
Mar 20, 2020 | 20.05 | 20.59 | 19.87 | 20.30 | 1,623,400 | +0.50(+2.51%) |
Mar 19, 2020 | 20.16 | 20.27 | 19.65 | 19.80 | 86,294 | -0.20(-1.00%) |
Mar 18, 2020 | 21.00 | 22.56 | 19.96 | 20.00 | 1,107,868 | -1.31(-6.15%) |
Mar 17, 2020 | 22.20 | 22.20 | 21.27 | 21.31 | 75,712 | -1.05(-4.69%) |
Mar 16, 2020 | 21.79 | 22.48 | 21.66 | 22.36 | 146,803 | +0.11(+0.52%) |
Mar 13, 2020 | 21.68 | 22.27 | 21.68 | 22.25 | 125,200 | +0.51(+2.32%) |
Mar 12, 2020 | 22.28 | 22.33 | 21.50 | 21.74 | 20,551 | -1.09(-4.77%) |
Mar 11, 2020 | 23.18 | 23.22 | 22.79 | 22.83 | 229,650 | -0.37(-1.58%) |
Mar 10, 2020 | 23.73 | 23.73 | 23.19 | 23.20 | 86,581 | -0.68(-2.84%) |
Mar 09, 2020 | 24.04 | 24.09 | 23.78 | 23.87 | 45,711 | -0.26(-1.06%) |
Mar 06, 2020 | 24.14 | 24.14 | 24.07 | 24.13 | 102,000 | +0.13(+0.55%) |
Mar 05, 2020 | 24.04 | 24.08 | 23.97 | 24.00 | 81,057 | -0.09(-0.38%) |
Mar 04, 2020 | 24.10 | 24.15 | 24.04 | 24.09 | 71,137 | +0.09(+0.37%) |
Mar 03, 2020 | 23.92 | 24.07 | 23.86 | 24.00 | 83,473 | +0.11(+0.46%) |