Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 24.35 | 24.38 | 24.33 | 24.33 | 154,165 | -0.02(-0.08%) |
May 28, 2020 | 24.28 | 24.36 | 24.28 | 24.35 | 156,724 | +0.05(+0.20%) |
May 27, 2020 | 24.31 | 24.33 | 24.27 | 24.30 | 249,371 | -0.00(-0.02%) |
May 26, 2020 | 24.33 | 24.34 | 24.29 | 24.31 | 118,403 | -0.01(-0.06%) |
May 22, 2020 | 24.32 | 24.34 | 24.28 | 24.32 | 102,601 | +0.01(+0.04%) |
May 21, 2020 | 24.30 | 24.32 | 24.27 | 24.31 | 97,949 | +0.03(+0.12%) |
May 20, 2020 | 24.25 | 24.30 | 24.25 | 24.28 | 119,672 | +0.03(+0.12%) |
May 19, 2020 | 24.24 | 24.25 | 24.20 | 24.25 | 170,207 | +0.02(+0.07%) |
May 18, 2020 | 24.17 | 24.23 | 24.16 | 24.23 | 149,600 | +0.04(+0.16%) |
May 15, 2020 | 24.15 | 24.20 | 24.14 | 24.20 | 130,116 | +0.03(+0.14%) |
May 14, 2020 | 24.17 | 24.18 | 24.11 | 24.16 | 75,795 | -0.00(-0.02%) |
May 13, 2020 | 24.16 | 24.17 | 24.10 | 24.17 | 195,115 | +0.02(+0.08%) |
May 12, 2020 | 24.13 | 24.16 | 24.10 | 24.15 | 180,797 | +0.03(+0.14%) |
May 11, 2020 | 24.13 | 24.16 | 24.08 | 24.11 | 119,684 | -0.01(-0.02%) |
May 08, 2020 | 24.13 | 24.15 | 24.09 | 24.12 | 176,428 | +0.00(+0.00%) |
May 07, 2020 | 24.14 | 24.15 | 24.08 | 24.12 | 109,805 | +0.00(+0.00%) |
May 06, 2020 | 24.13 | 24.13 | 24.06 | 24.12 | 125,968 | +0.01(+0.03%) |
May 05, 2020 | 24.12 | 24.13 | 24.09 | 24.11 | 209,549 | +0.01(+0.05%) |
May 04, 2020 | 24.04 | 24.10 | 24.02 | 24.10 | 256,928 | +0.07(+0.28%) |
May 01, 2020 | 24.08 | 24.11 | 23.99 | 24.03 | 273,044 | -0.05(-0.20%) |
Apr 30, 2020 | 24.05 | 24.12 | 24.03 | 24.08 | 166,537 | +0.03(+0.14%) |
Apr 29, 2020 | 24.03 | 24.09 | 24.03 | 24.05 | 162,515 | +0.00(+0.00%) |
Apr 28, 2020 | 24.08 | 24.08 | 23.99 | 24.05 | 272,479 | +0.01(+0.04%) |
Apr 27, 2020 | 24.07 | 24.08 | 23.99 | 24.04 | 166,718 | +0.00(+0.00%) |
Apr 24, 2020 | 24.06 | 24.07 | 23.99 | 24.04 | 213,008 | +0.04(+0.16%) |
Apr 23, 2020 | 23.99 | 24.07 | 23.95 | 24.00 | 140,023 | +0.02(+0.08%) |
Apr 22, 2020 | 23.93 | 24.01 | 23.91 | 23.98 | 200,150 | +0.02(+0.08%) |
Apr 21, 2020 | 23.95 | 24.01 | 23.91 | 23.96 | 114,173 | -0.09(-0.36%) |
Apr 20, 2020 | 24.04 | 24.07 | 24.00 | 24.05 | 242,653 | -0.05(-0.20%) |
Apr 17, 2020 | 24.04 | 24.16 | 24.03 | 24.10 | 228,794 | +0.01(+0.04%) |
Apr 16, 2020 | 24.03 | 24.19 | 24.01 | 24.09 | 187,339 | -0.01(-0.04%) |
Apr 15, 2020 | 23.95 | 24.15 | 23.90 | 24.10 | 268,857 | -0.02(-0.08%) |
Apr 14, 2020 | 24.22 | 24.22 | 23.97 | 24.12 | 410,708 | +0.02(+0.08%) |
Apr 13, 2020 | 24.10 | 24.13 | 23.90 | 24.10 | 166,352 | +0.10(+0.44%) |
Apr 09, 2020 | 23.86 | 24.18 | 23.86 | 23.99 | 213,534 | +0.13(+0.56%) |
Apr 08, 2020 | 23.53 | 23.90 | 23.52 | 23.86 | 307,980 | +0.29(+1.21%) |
Apr 07, 2020 | 23.63 | 23.67 | 23.52 | 23.57 | 435,060 | +0.05(+0.20%) |
Apr 06, 2020 | 23.43 | 23.54 | 23.43 | 23.53 | 126,575 | +0.14(+0.61%) |
Apr 03, 2020 | 23.38 | 23.47 | 23.33 | 23.38 | 144,706 | -0.10(-0.41%) |
Apr 02, 2020 | 23.52 | 23.52 | 23.39 | 23.48 | 130,065 | +0.01(+0.04%) |
Apr 01, 2020 | 23.33 | 23.52 | 23.30 | 23.47 | 412,495 | -0.03(-0.14%) |
Mar 31, 2020 | 23.47 | 23.61 | 23.40 | 23.50 | 198,895 | +0.01(+0.04%) |
Mar 30, 2020 | 23.39 | 23.49 | 23.33 | 23.49 | 526,888 | +0.06(+0.24%) |
Mar 27, 2020 | 23.34 | 23.46 | 22.99 | 23.44 | 399,142 | +0.13(+0.57%) |
Mar 26, 2020 | 23.31 | 23.32 | 23.13 | 23.30 | 266,738 | +0.02(+0.08%) |
Mar 25, 2020 | 22.77 | 23.28 | 22.77 | 23.28 | 345,290 | +0.47(+2.08%) |
Mar 24, 2020 | 22.25 | 22.94 | 22.25 | 22.81 | 299,803 | +0.34(+1.52%) |
Mar 23, 2020 | 21.80 | 22.91 | 21.80 | 22.47 | 591,795 | +0.70(+3.22%) |
Mar 20, 2020 | 21.58 | 22.09 | 21.51 | 21.77 | 459,161 | +0.47(+2.23%) |
Mar 19, 2020 | 21.73 | 22.53 | 21.11 | 21.29 | 763,258 | -0.78(-3.52%) |
Mar 18, 2020 | 22.09 | 22.48 | 21.12 | 22.07 | 715,321 | -0.50(-2.23%) |
Mar 17, 2020 | 22.37 | 23.06 | 21.61 | 22.57 | 816,058 | -0.18(-0.79%) |
Mar 16, 2020 | 22.66 | 22.94 | 22.00 | 22.75 | 397,716 | -0.62(-2.64%) |
Mar 13, 2020 | 23.26 | 23.45 | 23.17 | 23.37 | 340,705 | -0.09(-0.36%) |
Mar 12, 2020 | 23.37 | 23.80 | 23.28 | 23.45 | 455,805 | -0.37(-1.55%) |
Mar 11, 2020 | 23.85 | 23.98 | 23.81 | 23.82 | 267,406 | -0.15(-0.63%) |
Mar 10, 2020 | 24.12 | 24.16 | 23.93 | 23.98 | 389,459 | -0.17(-0.71%) |
Mar 09, 2020 | 24.03 | 24.24 | 24.03 | 24.15 | 496,084 | -0.09(-0.39%) |
Mar 06, 2020 | 24.36 | 24.36 | 24.22 | 24.24 | 262,649 | -0.04(-0.17%) |
Mar 05, 2020 | 24.34 | 24.35 | 24.28 | 24.28 | 172,064 | -0.01(-0.03%) |
Mar 04, 2020 | 24.27 | 24.30 | 24.26 | 24.29 | 310,128 | +0.03(+0.12%) |
Mar 03, 2020 | 24.18 | 24.28 | 24.16 | 24.26 | 336,659 | +0.09(+0.39%) |