Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 23.17 | 24.09 | 23.17 | 23.46 | 77,200 | +0.33(+1.43%) |
May 28, 2020 | 23.21 | 23.21 | 23.09 | 23.13 | 1,867 | -0.13(-0.57%) |
May 27, 2020 | 23.20 | 23.33 | 23.20 | 23.26 | 2,604 | -0.03(-0.12%) |
May 26, 2020 | 23.50 | 23.50 | 23.24 | 23.29 | 6,153 | -0.32(-1.34%) |
May 22, 2020 | 23.51 | 23.61 | 23.50 | 23.61 | 13,100 | +0.11(+0.48%) |
May 21, 2020 | 23.47 | 23.58 | 23.43 | 23.49 | 18,247 | +0.06(+0.25%) |
May 20, 2020 | 23.25 | 23.49 | 23.25 | 23.44 | 5,065 | +0.08(+0.34%) |
May 19, 2020 | 23.29 | 23.36 | 23.22 | 23.36 | 1,078 | +0.08(+0.35%) |
May 18, 2020 | 23.52 | 23.52 | 23.28 | 23.28 | 7,390 | -0.52(-2.18%) |
May 15, 2020 | 24.01 | 24.01 | 23.76 | 23.79 | 3,900 | -0.07(-0.31%) |
May 14, 2020 | 23.87 | 23.98 | 23.85 | 23.87 | 3,840 | +0.25(+1.07%) |
May 13, 2020 | 23.53 | 23.73 | 23.53 | 23.62 | 5,045 | +0.16(+0.70%) |
May 12, 2020 | 23.36 | 23.50 | 23.35 | 23.45 | 24,888 | +0.16(+0.70%) |
May 11, 2020 | 23.34 | 23.42 | 23.21 | 23.29 | 17,913 | -0.17(-0.74%) |
May 08, 2020 | 23.55 | 23.55 | 23.45 | 23.46 | 10,200 | -0.32(-1.33%) |
May 07, 2020 | 23.39 | 23.78 | 23.39 | 23.78 | 5,234 | +0.39(+1.67%) |
May 06, 2020 | 23.27 | 23.43 | 23.17 | 23.39 | 7,299 | -0.36(-1.53%) |
May 05, 2020 | 23.81 | 23.81 | 23.69 | 23.75 | 3,974 | -0.22(-0.91%) |
May 04, 2020 | 23.79 | 23.97 | 23.79 | 23.97 | 31,447 | +0.06(+0.27%) |
May 01, 2020 | 24.04 | 24.04 | 23.74 | 23.91 | 2,300 | +0.09(+0.39%) |
Apr 30, 2020 | 23.98 | 24.05 | 23.81 | 23.81 | 3,610 | -0.23(-0.94%) |
Apr 29, 2020 | 24.19 | 24.19 | 23.90 | 24.04 | 3,775 | -0.08(-0.32%) |
Apr 28, 2020 | 24.07 | 24.18 | 23.88 | 24.12 | 11,734 | +0.24(+1.01%) |
Apr 27, 2020 | 24.01 | 24.01 | 23.87 | 23.87 | 2,596 | -0.46(-1.88%) |
Apr 24, 2020 | 24.22 | 24.33 | 24.22 | 24.33 | 2,000 | +0.05(+0.21%) |
Apr 23, 2020 | 24.33 | 24.37 | 24.24 | 24.28 | 11,745 | +0.17(+0.69%) |
Apr 22, 2020 | 24.10 | 24.12 | 24.04 | 24.11 | 1,418 | -0.20(-0.82%) |
Apr 21, 2020 | 24.35 | 24.39 | 24.20 | 24.31 | 8,760 | +0.22(+0.92%) |
Apr 20, 2020 | 24.03 | 24.28 | 23.95 | 24.09 | 11,425 | +0.20(+0.85%) |
Apr 17, 2020 | 24.13 | 24.21 | 23.82 | 23.89 | 6,200 | -0.30(-1.26%) |
Apr 16, 2020 | 24.16 | 24.23 | 24.04 | 24.19 | 8,526 | +0.24(+1.02%) |
Apr 15, 2020 | 23.84 | 24.16 | 23.84 | 23.95 | 9,124 | +0.59(+2.53%) |
Apr 14, 2020 | 23.38 | 23.51 | 23.31 | 23.36 | 7,432 | -0.04(-0.19%) |
Apr 13, 2020 | 23.58 | 23.60 | 23.40 | 23.40 | 6,942 | -0.16(-0.67%) |
Apr 09, 2020 | 23.59 | 23.66 | 23.56 | 23.56 | 4,700 | -0.02(-0.10%) |
Apr 08, 2020 | 23.78 | 23.78 | 23.54 | 23.59 | 7,383 | -0.17(-0.70%) |
Apr 07, 2020 | 23.70 | 23.77 | 23.54 | 23.75 | 3,635 | -0.27(-1.11%) |
Apr 06, 2020 | 23.89 | 24.05 | 23.84 | 24.02 | 56,466 | -0.11(-0.46%) |
Apr 03, 2020 | 24.09 | 24.60 | 23.98 | 24.13 | 13,300 | +0.22(+0.92%) |
Apr 02, 2020 | 23.86 | 23.95 | 23.82 | 23.91 | 5,551 | +0.18(+0.76%) |
Apr 01, 2020 | 24.13 | 24.13 | 23.68 | 23.73 | 14,111 | +0.15(+0.64%) |
Mar 31, 2020 | 23.49 | 23.78 | 23.49 | 23.58 | 35,078 | -0.14(-0.60%) |
Mar 30, 2020 | 23.96 | 24.00 | 23.69 | 23.72 | 4,882 | -0.27(-1.14%) |
Mar 27, 2020 | 23.61 | 24.17 | 23.55 | 23.99 | 18,100 | +0.81(+3.49%) |
Mar 26, 2020 | 23.16 | 23.87 | 23.09 | 23.18 | 26,572 | +0.16(+0.71%) |
Mar 25, 2020 | 23.31 | 23.65 | 22.42 | 23.02 | 16,583 | +0.17(+0.74%) |
Mar 24, 2020 | 23.66 | 23.66 | 22.74 | 22.85 | 21,012 | -0.56(-2.39%) |
Mar 23, 2020 | 23.01 | 23.42 | 22.98 | 23.41 | 7,612 | +0.88(+3.91%) |
Mar 20, 2020 | 21.79 | 22.53 | 21.79 | 22.53 | 28,100 | +1.07(+4.99%) |
Mar 19, 2020 | 21.31 | 21.86 | 21.08 | 21.46 | 6,833 | +0.16(+0.74%) |
Mar 18, 2020 | 21.50 | 22.09 | 19.27 | 21.30 | 17,298 | -0.41(-1.88%) |
Mar 17, 2020 | 23.79 | 23.79 | 21.71 | 21.71 | 30,180 | -1.78(-7.58%) |
Mar 16, 2020 | 22.18 | 23.49 | 22.18 | 23.49 | 28,777 | +1.50(+6.83%) |
Mar 13, 2020 | 22.19 | 23.08 | 21.64 | 21.99 | 54,800 | -0.64(-2.83%) |
Mar 12, 2020 | 22.10 | 23.68 | 22.00 | 22.63 | 32,453 | +0.20(+0.89%) |
Mar 11, 2020 | 23.32 | 23.41 | 22.36 | 22.43 | 10,988 | -0.91(-3.91%) |
Mar 10, 2020 | 23.99 | 24.64 | 23.27 | 23.34 | 86,023 | -1.02(-4.19%) |
Mar 09, 2020 | 25.22 | 25.22 | 24.27 | 24.36 | 44,645 | +0.66(+2.78%) |
Mar 06, 2020 | 23.70 | 23.81 | 23.07 | 23.71 | 49,600 | +1.09(+4.81%) |
Mar 05, 2020 | 22.44 | 22.62 | 22.44 | 22.62 | 6,572 | +0.52(+2.33%) |
Mar 04, 2020 | 22.23 | 22.42 | 22.10 | 22.10 | 30,547 | -0.17(-0.77%) |
Mar 03, 2020 | 22.09 | 22.52 | 21.77 | 22.27 | 206,026 | +0.32(+1.44%) |