Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 23.50 | 23.50 | 23.11 | 23.30 | 12,100 | +0.18(+0.76%) |
May 28, 2020 | 23.18 | 23.18 | 22.94 | 23.12 | 5,545 | +0.01(+0.02%) |
May 27, 2020 | 23.04 | 23.14 | 23.00 | 23.12 | 11,903 | -0.00(-0.01%) |
May 26, 2020 | 23.76 | 23.76 | 23.11 | 23.12 | 10,231 | -0.19(-0.81%) |
May 22, 2020 | 23.31 | 23.31 | 23.31 | 23.31 | 100 | +0.04(+0.18%) |
May 21, 2020 | 23.23 | 23.27 | 23.21 | 23.27 | 513 | -0.07(-0.30%) |
May 20, 2020 | 23.34 | 23.37 | 23.27 | 23.34 | 132,711 | +0.10(+0.45%) |
May 19, 2020 | 23.25 | 23.30 | 23.16 | 23.24 | 2,399 | -0.01(-0.04%) |
May 18, 2020 | 23.30 | 23.31 | 23.21 | 23.25 | 7,629 | -0.08(-0.34%) |
May 15, 2020 | 23.25 | 23.37 | 23.18 | 23.33 | 11,900 | +0.17(+0.71%) |
May 14, 2020 | 22.99 | 23.22 | 22.99 | 23.16 | 4,803 | +0.09(+0.39%) |
May 13, 2020 | 22.92 | 23.13 | 22.92 | 23.07 | 14,061 | +0.02(+0.09%) |
May 12, 2020 | 22.86 | 23.08 | 22.86 | 23.05 | 7,287 | +0.06(+0.26%) |
May 11, 2020 | 22.80 | 23.12 | 22.80 | 22.99 | 20,903 | -0.12(-0.52%) |
May 08, 2020 | 22.92 | 23.15 | 22.92 | 23.11 | 14,100 | +0.00(+0.01%) |
May 07, 2020 | 22.99 | 23.14 | 22.98 | 23.11 | 3,044 | +0.12(+0.51%) |
May 06, 2020 | 23.00 | 23.01 | 22.83 | 22.99 | 14,673 | -0.21(-0.89%) |
May 05, 2020 | 23.13 | 23.22 | 23.10 | 23.20 | 2,162 | +0.02(+0.07%) |
May 04, 2020 | 22.94 | 23.22 | 22.87 | 23.18 | 36,818 | -0.00(-0.02%) |
May 01, 2020 | 23.29 | 23.29 | 23.08 | 23.18 | 13,300 | +0.12(+0.52%) |
Apr 30, 2020 | 23.18 | 23.20 | 22.89 | 23.07 | 20,196 | -0.10(-0.44%) |
Apr 29, 2020 | 23.18 | 23.18 | 23.14 | 23.17 | 2,814 | +0.05(+0.20%) |
Apr 28, 2020 | 22.83 | 23.15 | 22.83 | 23.12 | 7,877 | +0.16(+0.70%) |
Apr 27, 2020 | 23.16 | 23.16 | 22.79 | 22.96 | 19,600 | -0.23(-0.99%) |
Apr 24, 2020 | 23.09 | 23.20 | 23.08 | 23.19 | 10,300 | +0.13(+0.56%) |
Apr 23, 2020 | 22.91 | 23.19 | 22.83 | 23.06 | 48,944 | +0.14(+0.61%) |
Apr 22, 2020 | 22.92 | 23.00 | 22.91 | 22.92 | 11,981 | +0.10(+0.42%) |
Apr 21, 2020 | 23.15 | 23.15 | 22.70 | 22.82 | 19,099 | -0.19(-0.81%) |
Apr 20, 2020 | 23.02 | 23.07 | 23.01 | 23.01 | 2,633 | +0.04(+0.17%) |
Apr 17, 2020 | 23.31 | 23.31 | 22.97 | 22.97 | 16,700 | -0.23(-0.99%) |
Apr 16, 2020 | 23.13 | 23.20 | 23.10 | 23.20 | 12,609 | +0.28(+1.22%) |
Apr 15, 2020 | 23.19 | 23.21 | 22.88 | 22.92 | 4,393 | +0.04(+0.17%) |
Apr 14, 2020 | 22.71 | 23.17 | 22.68 | 22.88 | 45,208 | +0.05(+0.22%) |
Apr 13, 2020 | 22.83 | 22.83 | 22.65 | 22.83 | 7,182 | +0.04(+0.20%) |
Apr 09, 2020 | 22.83 | 22.83 | 22.60 | 22.79 | 10,000 | +0.08(+0.35%) |
Apr 08, 2020 | 22.78 | 22.78 | 22.71 | 22.71 | 2,504 | -0.12(-0.54%) |
Apr 07, 2020 | 22.89 | 23.31 | 22.75 | 22.83 | 23,470 | +0.17(+0.75%) |
Apr 06, 2020 | 22.86 | 22.92 | 22.48 | 22.66 | 34,146 | -0.03(-0.13%) |
Apr 03, 2020 | 22.82 | 22.82 | 22.63 | 22.69 | 6,800 | +0.06(+0.26%) |
Apr 02, 2020 | 22.64 | 22.70 | 22.50 | 22.63 | 3,545 | +0.22(+0.99%) |
Apr 01, 2020 | 22.54 | 22.63 | 22.39 | 22.41 | 3,215 | -0.37(-1.62%) |
Mar 31, 2020 | 22.75 | 22.78 | 22.62 | 22.78 | 13,914 | -0.04(-0.18%) |
Mar 30, 2020 | 22.91 | 22.93 | 22.72 | 22.82 | 4,597 | -0.01(-0.04%) |
Mar 27, 2020 | 22.84 | 22.94 | 22.72 | 22.83 | 10,400 | +0.29(+1.29%) |
Mar 26, 2020 | 22.84 | 22.90 | 22.47 | 22.54 | 35,510 | +0.25(+1.12%) |
Mar 25, 2020 | 22.04 | 22.37 | 21.81 | 22.29 | 14,051 | +0.59(+2.72%) |
Mar 24, 2020 | 21.90 | 21.90 | 21.67 | 21.70 | 12,570 | +0.19(+0.88%) |
Mar 23, 2020 | 21.83 | 21.83 | 21.28 | 21.51 | 23,734 | +0.12(+0.55%) |
Mar 20, 2020 | 21.66 | 21.66 | 21.19 | 21.39 | 8,200 | +0.34(+1.62%) |
Mar 19, 2020 | 21.40 | 21.53 | 20.97 | 21.05 | 14,030 | -0.07(-0.32%) |
Mar 18, 2020 | 21.35 | 21.77 | 20.69 | 21.12 | 20,521 | -1.03(-4.64%) |
Mar 17, 2020 | 22.45 | 22.45 | 21.81 | 22.14 | 22,829 | +0.03(+0.15%) |
Mar 16, 2020 | 21.82 | 22.85 | 21.25 | 22.11 | 14,346 | -0.48(-2.11%) |
Mar 13, 2020 | 23.11 | 23.11 | 22.30 | 22.59 | 10,400 | +0.10(+0.46%) |
Mar 12, 2020 | 23.17 | 23.47 | 22.32 | 22.49 | 23,283 | -1.26(-5.30%) |
Mar 11, 2020 | 24.11 | 24.11 | 23.75 | 23.75 | 30,661 | -0.50(-2.08%) |
Mar 10, 2020 | 24.38 | 24.56 | 24.19 | 24.25 | 26,797 | -0.24(-0.97%) |
Mar 09, 2020 | 23.45 | 24.74 | 23.45 | 24.49 | 14,602 | -0.39(-1.56%) |
Mar 06, 2020 | 24.77 | 25.00 | 24.77 | 24.88 | 4,200 | +0.17(+0.68%) |
Mar 05, 2020 | 24.87 | 24.97 | 24.69 | 24.71 | 25,858 | -0.16(-0.66%) |
Mar 04, 2020 | 24.85 | 24.89 | 24.68 | 24.87 | 9,073 | +0.33(+1.34%) |
Mar 03, 2020 | 24.79 | 25.04 | 24.53 | 24.54 | 174,090 | -0.23(-0.92%) |