Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 24.56 | 24.65 | 24.36 | 24.64 | 21,355 | +0.11(+0.44%) |
May 28, 2020 | 24.58 | 24.77 | 24.53 | 24.53 | 25,448 | +0.25(+1.02%) |
May 27, 2020 | 24.28 | 24.31 | 24.13 | 24.28 | 22,640 | -0.01(-0.03%) |
May 26, 2020 | 24.24 | 24.41 | 24.24 | 24.29 | 42,129 | +0.38(+1.60%) |
May 22, 2020 | 23.99 | 23.99 | 23.70 | 23.91 | 26,526 | -0.31(-1.29%) |
May 21, 2020 | 24.44 | 24.46 | 24.19 | 24.22 | 37,378 | -0.35(-1.41%) |
May 20, 2020 | 24.56 | 24.72 | 24.52 | 24.56 | 18,836 | +0.42(+1.73%) |
May 19, 2020 | 24.32 | 24.41 | 24.15 | 24.15 | 23,676 | -0.24(-0.98%) |
May 18, 2020 | 24.13 | 24.46 | 24.13 | 24.39 | 35,886 | +0.68(+2.85%) |
May 15, 2020 | 23.61 | 23.75 | 23.59 | 23.71 | 14,724 | -0.04(-0.19%) |
May 14, 2020 | 23.58 | 23.81 | 23.46 | 23.75 | 25,714 | -0.35(-1.44%) |
May 13, 2020 | 24.32 | 24.32 | 23.99 | 24.10 | 31,692 | +0.03(+0.11%) |
May 12, 2020 | 24.36 | 24.47 | 24.07 | 24.07 | 32,116 | -0.29(-1.20%) |
May 11, 2020 | 24.17 | 24.39 | 24.17 | 24.37 | 34,478 | +0.13(+0.55%) |
May 08, 2020 | 24.16 | 24.25 | 24.14 | 24.23 | 11,352 | +0.35(+1.47%) |
May 07, 2020 | 23.88 | 23.97 | 23.81 | 23.88 | 24,378 | +0.27(+1.14%) |
May 06, 2020 | 23.92 | 23.92 | 23.61 | 23.61 | 13,669 | -0.11(-0.48%) |
May 05, 2020 | 23.77 | 23.85 | 23.72 | 23.73 | 33,576 | +0.11(+0.46%) |
May 04, 2020 | 23.44 | 23.68 | 23.44 | 23.62 | 19,457 | +0.07(+0.28%) |
May 01, 2020 | 23.63 | 23.69 | 23.46 | 23.55 | 21,805 | -0.44(-1.83%) |
Apr 30, 2020 | 24.22 | 24.23 | 23.89 | 23.99 | 30,801 | -0.46(-1.90%) |
Apr 29, 2020 | 24.46 | 24.54 | 24.40 | 24.46 | 28,202 | +0.32(+1.32%) |
Apr 28, 2020 | 24.33 | 24.33 | 24.14 | 24.14 | 7,577 | +0.03(+0.14%) |
Apr 27, 2020 | 24.15 | 24.18 | 24.00 | 24.11 | 84,698 | +0.12(+0.51%) |
Apr 24, 2020 | 23.91 | 23.99 | 23.80 | 23.98 | 34,394 | +0.16(+0.68%) |
Apr 23, 2020 | 24.14 | 24.18 | 23.82 | 23.82 | 31,297 | -0.05(-0.21%) |
Apr 22, 2020 | 23.85 | 23.93 | 23.74 | 23.87 | 32,338 | +0.27(+1.13%) |
Apr 21, 2020 | 23.65 | 23.77 | 23.46 | 23.60 | 33,962 | -0.22(-0.93%) |
Apr 20, 2020 | 23.89 | 24.13 | 23.72 | 23.83 | 41,736 | -0.12(-0.48%) |
Apr 17, 2020 | 23.90 | 23.98 | 23.78 | 23.94 | 55,862 | +0.40(+1.70%) |
Apr 16, 2020 | 23.71 | 23.72 | 23.50 | 23.54 | 69,740 | -0.11(-0.48%) |
Apr 15, 2020 | 23.63 | 23.79 | 23.54 | 23.65 | 39,235 | -0.32(-1.34%) |
Apr 14, 2020 | 23.91 | 24.07 | 23.91 | 23.97 | 66,496 | +0.50(+2.15%) |
Apr 13, 2020 | 23.55 | 23.75 | 23.37 | 23.47 | 23,685 | -0.18(-0.75%) |
Apr 09, 2020 | 23.58 | 23.76 | 23.43 | 23.65 | 98,461 | +0.30(+1.27%) |
Apr 08, 2020 | 23.28 | 23.46 | 23.14 | 23.35 | 48,852 | +0.13(+0.56%) |
Apr 07, 2020 | 23.81 | 23.81 | 23.16 | 23.22 | 73,072 | +0.02(+0.08%) |
Apr 06, 2020 | 22.86 | 23.20 | 22.84 | 23.20 | 60,991 | +0.89(+3.98%) |
Apr 03, 2020 | 22.41 | 22.45 | 22.18 | 22.31 | 38,215 | -0.25(-1.10%) |
Apr 02, 2020 | 22.24 | 22.58 | 22.18 | 22.56 | 38,202 | +0.29(+1.32%) |
Apr 01, 2020 | 22.45 | 22.68 | 22.20 | 22.27 | 53,372 | -0.72(-3.13%) |
Mar 31, 2020 | 22.98 | 23.22 | 22.78 | 22.99 | 32,596 | -0.26(-1.13%) |
Mar 30, 2020 | 22.95 | 23.35 | 22.85 | 23.25 | 37,147 | +0.41(+1.81%) |
Mar 27, 2020 | 22.85 | 23.11 | 22.64 | 22.84 | 153,199 | -0.60(-2.58%) |
Mar 26, 2020 | 22.94 | 23.71 | 22.75 | 23.44 | 45,556 | +0.83(+3.69%) |
Mar 25, 2020 | 22.36 | 22.88 | 22.01 | 22.61 | 48,291 | +0.42(+1.89%) |
Mar 24, 2020 | 22.19 | 22.38 | 21.91 | 22.19 | 26,217 | +1.33(+6.35%) |
Mar 23, 2020 | 21.11 | 21.24 | 20.68 | 20.86 | 47,441 | -0.46(-2.17%) |
Mar 20, 2020 | 21.97 | 22.19 | 21.25 | 21.33 | 98,911 | -0.12(-0.54%) |
Mar 19, 2020 | 21.40 | 22.02 | 21.01 | 21.44 | 466,937 | +0.19(+0.90%) |
Mar 18, 2020 | 20.93 | 21.60 | 20.76 | 21.25 | 41,978 | -0.90(-4.08%) |
Mar 17, 2020 | 21.53 | 22.28 | 21.18 | 22.15 | 42,513 | +0.87(+4.10%) |
Mar 16, 2020 | 21.10 | 21.90 | 20.80 | 21.28 | 40,508 | -1.93(-8.32%) |
Mar 13, 2020 | 23.72 | 23.72 | 22.30 | 23.21 | 110,375 | +0.64(+2.84%) |
Mar 12, 2020 | 23.25 | 23.25 | 21.77 | 22.57 | 206,528 | -2.55(-10.15%) |
Mar 11, 2020 | 25.77 | 25.78 | 24.92 | 25.12 | 286,781 | -1.23(-4.67%) |
Mar 10, 2020 | 26.41 | 26.41 | 25.65 | 26.35 | 101,691 | +0.72(+2.80%) |
Mar 09, 2020 | 25.79 | 26.27 | 25.52 | 25.63 | 35,705 | -1.76(-6.43%) |
Mar 06, 2020 | 27.41 | 27.54 | 27.22 | 27.39 | 26,526 | -0.44(-1.57%) |
Mar 05, 2020 | 27.86 | 27.99 | 27.68 | 27.83 | 35,688 | -0.57(-1.99%) |
Mar 04, 2020 | 28.03 | 28.39 | 27.97 | 28.39 | 15,816 | +0.66(+2.39%) |
Mar 03, 2020 | 28.15 | 29.28 | 27.50 | 27.73 | 73,335 | -0.13(-0.45%) |