Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 30.58 | 30.81 | 30.58 | 30.81 | 203 | -0.64(-2.04%) |
May 28, 2020 | 31.97 | 31.97 | 31.45 | 31.45 | 699 | +0.90(+2.96%) |
May 27, 2020 | 30.13 | 30.55 | 30.13 | 30.55 | 233 | +0.78(+2.64%) |
May 26, 2020 | 29.87 | 29.87 | 29.65 | 29.76 | 1,469 | +1.90(+6.81%) |
May 22, 2020 | 27.86 | 27.86 | 27.86 | 27.86 | 101 | +0.06(+0.23%) |
May 21, 2020 | 27.87 | 27.87 | 27.80 | 27.80 | 548 | -0.66(-2.32%) |
May 20, 2020 | 28.46 | 28.46 | 28.46 | 28.46 | 57 | +0.82(+2.96%) |
May 19, 2020 | 27.64 | 27.64 | 27.64 | 27.64 | 219 | -0.61(-2.16%) |
May 18, 2020 | 27.73 | 28.25 | 27.73 | 28.25 | 222 | +1.31(+4.85%) |
May 15, 2020 | 26.95 | 26.95 | 26.95 | 26.95 | 101 | +0.11(+0.40%) |
May 14, 2020 | 26.84 | 26.84 | 26.84 | 26.84 | 455 | -0.82(-2.96%) |
May 13, 2020 | 27.66 | 27.66 | 27.66 | 27.66 | 80 | +0.21(+0.75%) |
May 12, 2020 | 27.45 | 27.45 | 27.45 | 27.45 | 399 | -0.67(-2.37%) |
May 11, 2020 | 28.12 | 28.12 | 28.12 | 28.12 | 262 | +0.57(+2.07%) |
May 08, 2020 | 27.53 | 27.55 | 27.53 | 27.55 | 203 | +0.84(+3.16%) |
May 07, 2020 | 26.70 | 26.70 | 26.70 | 26.70 | 137 | +0.76(+2.92%) |
May 06, 2020 | 26.33 | 26.33 | 25.95 | 25.95 | 133 | -0.36(-1.36%) |
May 05, 2020 | 26.15 | 26.30 | 26.15 | 26.30 | 1,948 | +0.52(+2.02%) |
May 04, 2020 | 25.27 | 25.78 | 25.27 | 25.78 | 1,844 | -0.26(-1.00%) |
May 01, 2020 | 26.08 | 26.08 | 26.04 | 26.04 | 406 | -0.93(-3.44%) |
Apr 30, 2020 | 27.11 | 27.11 | 26.75 | 26.97 | 563 | -1.65(-5.75%) |
Apr 29, 2020 | 28.96 | 28.96 | 28.62 | 28.62 | 356 | +0.99(+3.59%) |
Apr 28, 2020 | 27.70 | 27.70 | 27.63 | 27.63 | 550 | +0.71(+2.64%) |
Apr 27, 2020 | 26.92 | 26.92 | 26.92 | 26.92 | 86 | +0.71(+2.71%) |
Apr 24, 2020 | 26.21 | 26.21 | 26.21 | 26.21 | 101 | +0.36(+1.40%) |
Apr 23, 2020 | 26.39 | 26.39 | 25.84 | 25.84 | 4,669 | +0.12(+0.47%) |
Apr 22, 2020 | 25.53 | 25.72 | 25.53 | 25.72 | 414 | +0.86(+3.45%) |
Apr 21, 2020 | 24.87 | 24.87 | 24.87 | 24.87 | 646 | -0.50(-1.99%) |
Apr 20, 2020 | 25.78 | 25.78 | 25.37 | 25.37 | 291 | -0.73(-2.81%) |
Apr 17, 2020 | 26.10 | 26.10 | 26.10 | 26.10 | 305 | +0.54(+2.10%) |
Apr 16, 2020 | 25.57 | 25.57 | 25.57 | 25.57 | 76 | -0.30(-1.17%) |
Apr 15, 2020 | 25.87 | 25.87 | 25.87 | 25.87 | 278 | -0.53(-2.01%) |
Apr 14, 2020 | 26.71 | 26.71 | 26.40 | 26.40 | 533 | +0.91(+3.55%) |
Apr 13, 2020 | 25.49 | 25.49 | 25.49 | 25.49 | 0 | -0.18(-0.69%) |
Apr 09, 2020 | 25.67 | 25.67 | 25.67 | 25.67 | 101 | +0.59(+2.34%) |
Apr 08, 2020 | 25.04 | 25.17 | 25.04 | 25.08 | 399 | -0.16(-0.63%) |
Apr 07, 2020 | 26.44 | 26.44 | 25.24 | 25.24 | 1,039 | +0.74(+3.02%) |
Apr 06, 2020 | 23.97 | 24.50 | 23.97 | 24.50 | 884 | +2.38(+10.74%) |
Apr 03, 2020 | 22.33 | 22.33 | 21.96 | 22.13 | 711 | -0.98(-4.25%) |
Apr 02, 2020 | 22.71 | 23.11 | 22.71 | 23.11 | 375 | +0.56(+2.49%) |
Apr 01, 2020 | 22.96 | 22.96 | 22.50 | 22.55 | 2,105 | -2.25(-9.08%) |
Mar 31, 2020 | 24.32 | 25.25 | 24.29 | 24.80 | 409 | -1.57(-5.95%) |
Mar 30, 2020 | 26.37 | 26.37 | 26.37 | 26.37 | 300 | +0.67(+2.62%) |
Mar 27, 2020 | 25.53 | 26.01 | 25.53 | 25.69 | 1,017 | -0.06(-0.24%) |
Mar 26, 2020 | 24.49 | 25.75 | 24.49 | 25.75 | 3,445 | +1.62(+6.71%) |
Mar 25, 2020 | 23.19 | 24.58 | 23.10 | 24.14 | 4,841 | +0.82(+3.54%) |
Mar 24, 2020 | 23.60 | 23.60 | 23.30 | 23.31 | 1,401 | +2.71(+13.17%) |
Mar 23, 2020 | 20.53 | 20.95 | 20.53 | 20.60 | 905 | -0.29(-1.37%) |
Mar 20, 2020 | 20.88 | 20.88 | 20.88 | 20.88 | 203 | -0.03(-0.14%) |
Mar 19, 2020 | 20.91 | 20.91 | 20.91 | 20.91 | 111 | +0.58(+2.83%) |
Mar 18, 2020 | 19.69 | 20.34 | 19.67 | 20.34 | 927 | -0.62(-2.94%) |
Mar 17, 2020 | 20.95 | 21.28 | 20.95 | 20.95 | 1,206 | +1.10(+5.55%) |
Mar 16, 2020 | 19.46 | 19.85 | 17.45 | 19.85 | 766 | -2.15(-9.75%) |
Mar 13, 2020 | 20.94 | 22.24 | 20.94 | 22.00 | 711 | +1.54(+7.51%) |
Mar 12, 2020 | 22.14 | 22.14 | 20.46 | 20.46 | 4,119 | -5.53(-21.29%) |
Mar 11, 2020 | 26.14 | 26.14 | 25.89 | 25.99 | 2,275 | -1.77(-6.38%) |
Mar 10, 2020 | 27.77 | 27.77 | 27.77 | 27.77 | 167 | +1.38(+5.23%) |
Mar 09, 2020 | 26.70 | 26.70 | 26.39 | 26.39 | 1,079 | -2.82(-9.65%) |
Mar 06, 2020 | 29.21 | 29.21 | 29.21 | 29.21 | 101 | -0.59(-1.97%) |
Mar 05, 2020 | 29.79 | 29.79 | 29.79 | 29.79 | 6 | -1.08(-3.51%) |
Mar 04, 2020 | 30.89 | 30.93 | 30.88 | 30.88 | 259 | +1.24(+4.17%) |
Mar 03, 2020 | 29.64 | 29.64 | 29.64 | 29.64 | 58 | -0.73(-2.41%) |