Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 23.34 | 23.61 | 23.21 | 23.52 | 100,600 | +0.23(+0.99%) |
May 28, 2020 | 23.30 | 23.61 | 23.24 | 23.29 | 29,692 | +0.49(+2.14%) |
May 27, 2020 | 22.98 | 22.98 | 22.67 | 22.80 | 17,492 | +0.02(+0.09%) |
May 26, 2020 | 23.07 | 23.12 | 22.76 | 22.78 | 21,327 | -0.17(-0.74%) |
May 22, 2020 | 22.90 | 23.04 | 22.88 | 22.95 | 28,100 | -0.49(-2.10%) |
May 21, 2020 | 23.70 | 23.70 | 23.37 | 23.44 | 78,515 | -0.22(-0.91%) |
May 20, 2020 | 23.71 | 23.80 | 23.58 | 23.66 | 24,964 | +0.12(+0.52%) |
May 19, 2020 | 22.53 | 23.71 | 22.53 | 23.54 | 34,620 | -0.16(-0.70%) |
May 18, 2020 | 22.53 | 23.73 | 22.53 | 23.70 | 25,206 | +1.00(+4.41%) |
May 15, 2020 | 22.71 | 22.75 | 22.62 | 22.70 | 20,100 | -0.50(-2.16%) |
May 14, 2020 | 23.02 | 23.20 | 22.95 | 23.20 | 42,474 | -0.01(-0.05%) |
May 13, 2020 | 23.45 | 23.48 | 23.08 | 23.21 | 19,120 | +0.03(+0.14%) |
May 12, 2020 | 23.41 | 23.55 | 23.18 | 23.18 | 9,626 | -0.42(-1.78%) |
May 11, 2020 | 23.28 | 23.76 | 23.28 | 23.60 | 20,046 | -0.03(-0.13%) |
May 08, 2020 | 23.39 | 23.72 | 23.39 | 23.63 | 25,600 | +0.31(+1.31%) |
May 07, 2020 | 23.43 | 23.43 | 23.30 | 23.32 | 17,555 | -0.20(-0.84%) |
May 06, 2020 | 23.65 | 23.65 | 23.47 | 23.52 | 19,607 | -0.27(-1.13%) |
May 05, 2020 | 23.73 | 24.00 | 23.73 | 23.79 | 23,774 | +1.24(+5.52%) |
May 04, 2020 | 22.32 | 22.56 | 22.32 | 22.55 | 27,443 | -0.38(-1.66%) |
May 01, 2020 | 23.07 | 23.25 | 22.32 | 22.92 | 17,400 | -0.38(-1.61%) |
Apr 30, 2020 | 23.40 | 24.22 | 23.30 | 23.30 | 18,477 | -0.99(-4.08%) |
Apr 29, 2020 | 23.40 | 24.30 | 23.07 | 24.29 | 19,008 | +1.17(+5.06%) |
Apr 28, 2020 | 23.20 | 23.50 | 23.12 | 23.12 | 22,177 | +0.02(+0.09%) |
Apr 27, 2020 | 22.96 | 23.10 | 22.89 | 23.10 | 48,332 | +0.77(+3.44%) |
Apr 24, 2020 | 21.16 | 22.35 | 21.16 | 22.33 | 30,800 | +0.14(+0.64%) |
Apr 23, 2020 | 21.16 | 22.50 | 21.16 | 22.19 | 16,176 | -0.06(-0.27%) |
Apr 22, 2020 | 21.17 | 22.34 | 21.17 | 22.25 | 22,742 | +0.23(+1.04%) |
Apr 21, 2020 | 22.09 | 22.36 | 21.96 | 22.02 | 163,842 | -0.18(-0.81%) |
Apr 20, 2020 | 22.22 | 22.46 | 22.12 | 22.20 | 217,743 | -0.41(-1.81%) |
Apr 17, 2020 | 23.00 | 23.00 | 22.49 | 22.61 | 95,400 | +0.78(+3.58%) |
Apr 16, 2020 | 21.92 | 21.92 | 21.68 | 21.83 | 136,009 | -0.00(-0.01%) |
Apr 15, 2020 | 21.84 | 21.95 | 21.65 | 21.83 | 14,834 | -0.72(-3.19%) |
Apr 14, 2020 | 22.55 | 22.61 | 22.40 | 22.55 | 46,595 | +0.51(+2.31%) |
Apr 13, 2020 | 22.09 | 22.09 | 21.86 | 22.04 | 22,405 | -0.06(-0.27%) |
Apr 09, 2020 | 22.39 | 22.45 | 22.10 | 22.10 | 24,600 | -0.05(-0.23%) |
Apr 08, 2020 | 22.12 | 22.30 | 22.01 | 22.15 | 81,186 | -0.15(-0.67%) |
Apr 07, 2020 | 22.68 | 22.68 | 22.13 | 22.30 | 19,978 | +0.05(+0.22%) |
Apr 06, 2020 | 21.55 | 22.39 | 21.55 | 22.25 | 28,881 | +0.73(+3.41%) |
Apr 03, 2020 | 21.80 | 22.00 | 21.36 | 21.52 | 38,500 | -0.04(-0.20%) |
Apr 02, 2020 | 21.66 | 21.66 | 21.23 | 21.56 | 480,763 | +0.18(+0.84%) |
Apr 01, 2020 | 21.75 | 21.83 | 21.29 | 21.38 | 40,824 | -1.04(-4.64%) |
Mar 31, 2020 | 22.01 | 22.64 | 21.62 | 22.42 | 28,762 | +0.14(+0.63%) |
Mar 30, 2020 | 22.11 | 22.50 | 22.01 | 22.28 | 42,149 | +0.63(+2.91%) |
Mar 27, 2020 | 21.59 | 22.70 | 21.59 | 21.65 | 27,700 | -1.56(-6.72%) |
Mar 26, 2020 | 21.60 | 23.21 | 21.60 | 23.21 | 35,515 | +0.55(+2.43%) |
Mar 25, 2020 | 22.20 | 23.03 | 22.07 | 22.66 | 46,841 | +0.78(+3.55%) |
Mar 24, 2020 | 21.75 | 22.22 | 21.71 | 21.88 | 45,954 | +1.21(+5.87%) |
Mar 23, 2020 | 19.38 | 21.05 | 19.38 | 20.67 | 33,526 | -0.27(-1.29%) |
Mar 20, 2020 | 21.70 | 22.52 | 20.73 | 20.94 | 116,900 | +0.33(+1.60%) |
Mar 19, 2020 | 20.20 | 21.00 | 20.11 | 20.61 | 40,473 | -0.04(-0.19%) |
Mar 18, 2020 | 21.00 | 21.10 | 20.31 | 20.65 | 47,081 | -1.26(-5.75%) |
Mar 17, 2020 | 20.76 | 21.95 | 20.31 | 21.91 | 57,218 | +1.45(+7.09%) |
Mar 16, 2020 | 19.99 | 21.18 | 19.99 | 20.46 | 43,987 | -2.45(-10.69%) |
Mar 13, 2020 | 22.68 | 23.02 | 22.07 | 22.91 | 45,900 | +1.66(+7.83%) |
Mar 12, 2020 | 21.10 | 22.68 | 20.89 | 21.25 | 69,440 | -2.04(-8.77%) |
Mar 11, 2020 | 23.51 | 23.51 | 23.11 | 23.29 | 19,097 | -0.68(-2.83%) |
Mar 10, 2020 | 23.83 | 23.98 | 23.31 | 23.97 | 16,312 | +0.98(+4.28%) |
Mar 09, 2020 | 22.98 | 23.31 | 22.89 | 22.98 | 22,974 | -0.77(-3.23%) |
Mar 06, 2020 | 23.51 | 24.01 | 23.51 | 23.75 | 15,000 | -0.52(-2.13%) |
Mar 05, 2020 | 24.57 | 24.62 | 24.27 | 24.27 | 14,165 | +0.20(+0.83%) |
Mar 04, 2020 | 23.99 | 24.08 | 23.83 | 24.07 | 10,332 | +0.12(+0.52%) |
Mar 03, 2020 | 23.87 | 24.26 | 23.72 | 23.95 | 20,749 | +0.07(+0.27%) |