Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 24.75 | 24.78 | 24.70 | 24.75 | 481,987 | +0.02(+0.10%) |
May 28, 2020 | 24.65 | 24.74 | 24.65 | 24.73 | 317,317 | +0.07(+0.30%) |
May 27, 2020 | 24.58 | 24.70 | 24.58 | 24.65 | 1,082,029 | +0.03(+0.13%) |
May 26, 2020 | 24.66 | 24.70 | 24.62 | 24.62 | 873,743 | -0.06(-0.24%) |
May 22, 2020 | 24.70 | 24.74 | 24.65 | 24.68 | 1,846,151 | -0.04(-0.17%) |
May 21, 2020 | 24.76 | 24.77 | 24.68 | 24.72 | 671,669 | +0.00(+0.00%) |
May 20, 2020 | 24.66 | 24.75 | 24.65 | 24.72 | 633,696 | +0.04(+0.17%) |
May 19, 2020 | 24.67 | 24.70 | 24.65 | 24.68 | 167,698 | -0.01(-0.03%) |
May 18, 2020 | 24.69 | 24.72 | 24.63 | 24.69 | 306,688 | -0.02(-0.07%) |
May 15, 2020 | 24.70 | 24.71 | 24.65 | 24.70 | 225,513 | +0.06(+0.24%) |
May 14, 2020 | 24.66 | 24.67 | 24.61 | 24.65 | 435,753 | +0.02(+0.08%) |
May 13, 2020 | 24.61 | 24.67 | 24.59 | 24.63 | 307,405 | +0.05(+0.19%) |
May 12, 2020 | 24.57 | 24.66 | 24.55 | 24.58 | 510,835 | -0.02(-0.10%) |
May 11, 2020 | 24.64 | 24.65 | 24.57 | 24.60 | 199,685 | -0.06(-0.24%) |
May 08, 2020 | 24.65 | 24.70 | 24.62 | 24.66 | 474,759 | -0.02(-0.10%) |
May 07, 2020 | 24.58 | 24.70 | 24.53 | 24.69 | 253,766 | +0.17(+0.71%) |
May 06, 2020 | 24.52 | 24.58 | 24.49 | 24.51 | 164,517 | -0.12(-0.47%) |
May 05, 2020 | 24.59 | 24.67 | 24.55 | 24.63 | 759,068 | +0.02(+0.10%) |
May 04, 2020 | 24.61 | 24.66 | 24.59 | 24.60 | 189,896 | +0.02(+0.07%) |
May 01, 2020 | 24.60 | 24.61 | 24.49 | 24.59 | 214,912 | +0.03(+0.12%) |
Apr 30, 2020 | 24.76 | 24.80 | 24.56 | 24.56 | 431,696 | -0.27(-1.10%) |
Apr 29, 2020 | 24.86 | 24.86 | 24.75 | 24.83 | 331,784 | -0.03(-0.13%) |
Apr 28, 2020 | 24.84 | 24.86 | 24.76 | 24.86 | 309,768 | +0.09(+0.37%) |
Apr 27, 2020 | 24.80 | 24.80 | 24.72 | 24.77 | 525,954 | -0.02(-0.10%) |
Apr 24, 2020 | 24.70 | 24.80 | 24.62 | 24.80 | 385,030 | +0.17(+0.67%) |
Apr 23, 2020 | 24.64 | 24.72 | 24.60 | 24.63 | 442,833 | +0.02(+0.10%) |
Apr 22, 2020 | 24.56 | 24.67 | 24.48 | 24.61 | 323,969 | +0.09(+0.37%) |
Apr 21, 2020 | 24.48 | 24.54 | 24.46 | 24.52 | 282,055 | +0.18(+0.75%) |
Apr 20, 2020 | 24.30 | 24.45 | 24.30 | 24.34 | 259,923 | -0.06(-0.24%) |
Apr 17, 2020 | 24.54 | 24.62 | 24.34 | 24.39 | 1,015,310 | -0.16(-0.64%) |
Apr 16, 2020 | 24.77 | 24.80 | 24.48 | 24.55 | 512,501 | -0.24(-0.97%) |
Apr 15, 2020 | 24.82 | 24.88 | 24.76 | 24.79 | 383,457 | +0.06(+0.25%) |
Apr 14, 2020 | 24.73 | 24.78 | 24.67 | 24.73 | 259,868 | +0.02(+0.08%) |
Apr 13, 2020 | 24.63 | 24.72 | 24.62 | 24.71 | 1,010,304 | +0.11(+0.44%) |
Apr 09, 2020 | 24.53 | 24.76 | 24.48 | 24.60 | 860,911 | +0.14(+0.58%) |
Apr 08, 2020 | 24.50 | 24.61 | 24.36 | 24.46 | 463,591 | -0.07(-0.27%) |
Apr 07, 2020 | 24.62 | 24.62 | 24.44 | 24.53 | 838,577 | -0.01(-0.03%) |
Apr 06, 2020 | 24.48 | 24.66 | 24.48 | 24.53 | 516,015 | -0.02(-0.07%) |
Apr 03, 2020 | 24.68 | 24.68 | 24.47 | 24.55 | 318,341 | +0.11(+0.44%) |
Apr 02, 2020 | 24.56 | 24.56 | 24.14 | 24.44 | 305,313 | +0.39(+1.62%) |
Apr 01, 2020 | 24.14 | 24.18 | 23.95 | 24.05 | 430,164 | +0.12(+0.48%) |
Mar 31, 2020 | 24.05 | 24.15 | 23.81 | 23.94 | 1,834,071 | -0.13(-0.55%) |
Mar 30, 2020 | 24.32 | 24.47 | 23.94 | 24.07 | 1,081,672 | -0.35(-1.45%) |
Mar 27, 2020 | 24.18 | 24.43 | 23.91 | 24.42 | 4,472,850 | +0.30(+1.26%) |
Mar 26, 2020 | 24.24 | 24.70 | 24.09 | 24.12 | 1,118,023 | +0.07(+0.31%) |
Mar 25, 2020 | 23.83 | 24.32 | 23.81 | 24.05 | 7,340,758 | +0.16(+0.69%) |
Mar 24, 2020 | 24.08 | 24.16 | 23.61 | 23.88 | 2,298,089 | +0.38(+1.61%) |
Mar 23, 2020 | 22.70 | 23.87 | 22.70 | 23.50 | 2,167,359 | +0.25(+1.06%) |
Mar 20, 2020 | 22.34 | 23.40 | 22.34 | 23.25 | 991,863 | +0.96(+4.29%) |
Mar 19, 2020 | 22.01 | 22.56 | 22.01 | 22.30 | 2,027,944 | +0.13(+0.60%) |
Mar 18, 2020 | 22.03 | 22.66 | 21.96 | 22.17 | 1,884,241 | -0.10(-0.44%) |
Mar 17, 2020 | 22.89 | 23.17 | 22.26 | 22.26 | 539,307 | -0.63(-2.74%) |
Mar 16, 2020 | 22.92 | 23.05 | 22.67 | 22.89 | 937,680 | -0.20(-0.86%) |
Mar 13, 2020 | 22.92 | 23.42 | 22.74 | 23.09 | 618,580 | +0.26(+1.16%) |
Mar 12, 2020 | 22.87 | 24.05 | 22.36 | 22.83 | 6,248,510 | -0.35(-1.49%) |
Mar 11, 2020 | 23.86 | 23.86 | 23.05 | 23.17 | 860,412 | -0.46(-1.95%) |
Mar 10, 2020 | 24.42 | 24.50 | 23.55 | 23.63 | 1,645,461 | -0.95(-3.86%) |
Mar 09, 2020 | 25.02 | 25.02 | 24.29 | 24.58 | 1,119,138 | -0.23(-0.93%) |
Mar 06, 2020 | 24.94 | 24.95 | 24.69 | 24.81 | 264,586 | +0.16(+0.67%) |
Mar 05, 2020 | 24.68 | 24.70 | 24.61 | 24.65 | 165,793 | +0.12(+0.47%) |
Mar 04, 2020 | 24.64 | 24.70 | 24.53 | 24.53 | 255,617 | -0.06(-0.23%) |
Mar 03, 2020 | 24.32 | 24.71 | 24.32 | 24.59 | 563,753 | +0.30(+1.22%) |