Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 23.28 | 23.29 | 23.26 | 23.28 | 27,483 | +0.04(+0.17%) |
May 28, 2020 | 23.26 | 23.26 | 23.21 | 23.24 | 13,235 | -0.06(-0.26%) |
May 27, 2020 | 23.28 | 23.31 | 23.28 | 23.30 | 8,859 | +0.03(+0.13%) |
May 26, 2020 | 23.31 | 23.31 | 23.26 | 23.27 | 41,967 | -0.09(-0.39%) |
May 25, 2020 | 23.36 | 23.37 | 23.34 | 23.36 | 8,301 | +0.03(+0.13%) |
May 22, 2020 | 23.26 | 23.33 | 23.26 | 23.33 | 19,458 | +0.04(+0.17%) |
May 21, 2020 | 23.27 | 23.34 | 23.27 | 23.29 | 30,179 | +0.00(+0.00%) |
May 20, 2020 | 23.23 | 23.29 | 23.23 | 23.29 | 22,075 | +0.09(+0.39%) |
May 19, 2020 | 23.19 | 23.22 | 23.16 | 23.20 | 24,681 | -0.10(-0.43%) |
May 15, 2020 | 23.30 | 23.30 | 23.30 | 0 | +0.04(+0.17%) | |
May 14, 2020 | 23.27 | 23.27 | 23.24 | 23.26 | 2,538 | +0.05(+0.22%) |
May 13, 2020 | 23.19 | 23.23 | 23.19 | 23.21 | 20,044 | -0.01(-0.04%) |
May 12, 2020 | 23.15 | 23.23 | 23.14 | 23.22 | 15,932 | +0.04(+0.17%) |
May 11, 2020 | 23.22 | 23.25 | 23.16 | 23.18 | 7,362 | -0.03(-0.13%) |
May 08, 2020 | 23.23 | 23.27 | 23.21 | 23.21 | 28,979 | -0.08(-0.34%) |
May 07, 2020 | 23.20 | 23.31 | 23.18 | 23.29 | 12,075 | +0.07(+0.30%) |
May 06, 2020 | 23.20 | 23.22 | 23.16 | 23.22 | 230,929 | -0.07(-0.30%) |
May 05, 2020 | 23.25 | 23.31 | 23.25 | 23.29 | 2,354 | -0.01(-0.04%) |
May 04, 2020 | 23.36 | 23.36 | 23.28 | 23.30 | 29,985 | -0.03(-0.13%) |
May 01, 2020 | 23.17 | 23.36 | 23.16 | 23.33 | 48,901 | +0.04(+0.17%) |
Apr 30, 2020 | 23.24 | 23.29 | 23.21 | 23.29 | 41,156 | +0.12(+0.52%) |
Apr 29, 2020 | 23.15 | 23.18 | 23.13 | 23.17 | 69,277 | +0.04(+0.17%) |
Apr 28, 2020 | 23.10 | 23.14 | 23.10 | 23.13 | 43,537 | +0.06(+0.26%) |
Apr 27, 2020 | 23.12 | 23.12 | 23.05 | 23.07 | 10,009 | -0.04(-0.17%) |
Apr 24, 2020 | 23.10 | 23.12 | 23.09 | 23.11 | 26,591 | -0.04(-0.17%) |
Apr 23, 2020 | 23.10 | 23.16 | 23.10 | 23.15 | 30,527 | +0.05(+0.22%) |
Apr 22, 2020 | 23.13 | 23.14 | 23.04 | 23.10 | 64,602 | -0.08(-0.35%) |
Apr 21, 2020 | 23.17 | 23.20 | 23.14 | 23.18 | 39,463 | +0.08(+0.35%) |
Apr 20, 2020 | 23.04 | 23.11 | 23.04 | 23.10 | 28,731 | -0.04(-0.17%) |
Apr 17, 2020 | 23.25 | 23.27 | 23.10 | 23.14 | 44,274 | -0.10(-0.43%) |
Apr 16, 2020 | 23.15 | 23.30 | 23.15 | 23.24 | 69,503 | +0.13(+0.56%) |
Apr 15, 2020 | 22.83 | 23.11 | 22.79 | 23.11 | 54,492 | +0.40(+1.76%) |
Apr 14, 2020 | 22.72 | 22.73 | 22.61 | 22.71 | 40,276 | +0.08(+0.35%) |
Apr 13, 2020 | 22.70 | 22.70 | 22.60 | 22.63 | 50,838 | +0.12(+0.53%) |
Apr 09, 2020 | 22.51 | 22.51 | 22.51 | 0 | +0.05(+0.22%) | |
Apr 08, 2020 | 22.44 | 22.51 | 22.39 | 22.46 | 12,511 | +0.02(+0.09%) |
Apr 07, 2020 | 22.46 | 22.46 | 22.35 | 22.44 | 132,751 | -0.11(-0.49%) |
Apr 06, 2020 | 22.62 | 22.64 | 22.55 | 22.55 | 24,522 | -0.06(-0.27%) |
Apr 03, 2020 | 22.55 | 22.70 | 22.55 | 22.61 | 25,206 | -0.08(-0.35%) |
Apr 02, 2020 | 22.76 | 22.76 | 22.59 | 22.69 | 14,952 | -0.04(-0.18%) |
Apr 01, 2020 | 22.55 | 22.75 | 22.55 | 22.73 | 90,550 | +0.13(+0.58%) |
Mar 31, 2020 | 22.61 | 22.61 | 22.55 | 22.60 | 38,835 | +0.13(+0.58%) |
Mar 30, 2020 | 22.55 | 22.65 | 22.47 | 22.47 | 8,965 | -0.10(-0.44%) |
Mar 27, 2020 | 22.48 | 22.64 | 22.48 | 22.57 | 53,196 | +0.17(+0.76%) |
Mar 26, 2020 | 22.23 | 22.41 | 22.02 | 22.40 | 154,863 | +0.10(+0.45%) |
Mar 25, 2020 | 22.55 | 22.55 | 22.23 | 22.30 | 39,775 | -0.14(-0.62%) |
Mar 24, 2020 | 22.56 | 22.60 | 22.44 | 22.44 | 10,154 | -0.24(-1.06%) |
Mar 23, 2020 | 22.58 | 22.69 | 22.39 | 22.68 | 155,905 | +0.24(+1.07%) |
Mar 20, 2020 | 22.27 | 22.61 | 22.27 | 22.44 | 121,160 | +0.17(+0.76%) |
Mar 19, 2020 | 22.22 | 22.43 | 21.68 | 22.27 | 62,290 | -0.10(-0.45%) |
Mar 18, 2020 | 21.99 | 22.48 | 21.99 | 22.37 | 55,746 | -0.32(-1.41%) |
Mar 17, 2020 | 22.45 | 22.95 | 22.30 | 22.69 | 153,973 | +0.35(+1.57%) |
Mar 16, 2020 | 22.85 | 23.10 | 22.34 | 22.34 | 247,080 | -0.26(-1.15%) |
Mar 13, 2020 | 22.84 | 23.01 | 22.60 | 22.60 | 69,039 | -0.39(-1.70%) |
Mar 12, 2020 | 23.55 | 23.55 | 22.50 | 22.99 | 43,691 | -0.33(-1.42%) |
Mar 11, 2020 | 23.60 | 23.68 | 23.22 | 23.32 | 31,097 | -0.26(-1.10%) |
Mar 10, 2020 | 23.64 | 23.91 | 23.58 | 23.58 | 143,459 | -0.28(-1.17%) |
Mar 09, 2020 | 24.15 | 24.50 | 23.65 | 23.86 | 52,892 | +0.34(+1.45%) |
Mar 06, 2020 | 23.49 | 23.58 | 23.42 | 23.52 | 118,459 | +0.30(+1.29%) |
Mar 05, 2020 | 23.17 | 23.22 | 23.13 | 23.22 | 20,622 | +0.19(+0.83%) |
Mar 04, 2020 | 23.04 | 23.17 | 23.03 | 23.03 | 65,166 | -0.03(-0.13%) |
Mar 03, 2020 | 22.91 | 23.07 | 22.88 | 23.06 | 11,997 | +0.33(+1.45%) |