Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 25.11 | 25.27 | 25.11 | 25.27 | 4,000 | +0.14(+0.57%) |
May 28, 2020 | 25.13 | 25.13 | 25.13 | 25.13 | 30 | -0.06(-0.25%) |
May 27, 2020 | 25.00 | 25.19 | 25.00 | 25.19 | 306 | +0.23(+0.93%) |
May 26, 2020 | 24.96 | 24.96 | 24.96 | 24.96 | 25 | +0.23(+0.95%) |
May 22, 2020 | 24.73 | 24.73 | 24.73 | 24.73 | 0 | +0.03(+0.12%) |
May 21, 2020 | 24.70 | 24.70 | 24.70 | 24.70 | 0 | -0.12(-0.46%) |
May 20, 2020 | 24.81 | 24.81 | 24.81 | 24.81 | 525 | +0.26(+1.06%) |
May 19, 2020 | 24.55 | 24.55 | 24.55 | 24.55 | 0 | -0.18(-0.72%) |
May 18, 2020 | 24.65 | 24.73 | 24.65 | 24.73 | 1,524 | +0.57(+2.37%) |
May 15, 2020 | 24.07 | 24.17 | 24.06 | 24.16 | 3,300 | +0.14(+0.56%) |
May 14, 2020 | 23.86 | 24.02 | 23.86 | 24.02 | 988 | +0.11(+0.45%) |
May 13, 2020 | 24.19 | 24.19 | 23.81 | 23.92 | 3,379 | -0.34(-1.39%) |
May 12, 2020 | 24.32 | 24.32 | 24.24 | 24.25 | 6,761 | -0.35(-1.43%) |
May 11, 2020 | 24.56 | 24.69 | 24.55 | 24.60 | 17,542 | +0.07(+0.29%) |
May 08, 2020 | 24.53 | 24.53 | 24.53 | 24.53 | 1,000 | +0.34(+1.41%) |
May 07, 2020 | 24.00 | 24.19 | 24.00 | 24.19 | 720 | +0.16(+0.69%) |
May 06, 2020 | 24.11 | 24.11 | 24.03 | 24.03 | 420 | -0.09(-0.36%) |
May 05, 2020 | 24.30 | 24.33 | 24.11 | 24.11 | 3,441 | +0.18(+0.76%) |
May 04, 2020 | 23.93 | 23.93 | 23.93 | 23.93 | 0 | +0.11(+0.45%) |
May 01, 2020 | 24.05 | 24.05 | 23.82 | 23.82 | 200 | -0.59(-2.40%) |
Apr 30, 2020 | 24.41 | 24.41 | 24.41 | 24.41 | 0 | -0.09(-0.37%) |
Apr 29, 2020 | 24.60 | 24.60 | 24.50 | 24.50 | 25,741 | +0.41(+1.70%) |
Apr 28, 2020 | 24.43 | 24.43 | 24.09 | 24.09 | 800 | -0.09(-0.38%) |
Apr 27, 2020 | 24.20 | 24.20 | 24.18 | 24.18 | 400 | +0.34(+1.41%) |
Apr 24, 2020 | 23.85 | 23.85 | 23.85 | 23.85 | 0 | +0.22(+0.94%) |
Apr 23, 2020 | 23.62 | 23.80 | 23.62 | 23.62 | 254 | -0.03(-0.14%) |
Apr 22, 2020 | 23.66 | 23.66 | 23.66 | 23.66 | 0 | +0.30(+1.27%) |
Apr 21, 2020 | 23.37 | 23.37 | 23.36 | 23.36 | 420 | -0.44(-1.84%) |
Apr 20, 2020 | 23.85 | 23.85 | 23.80 | 23.80 | 1,038 | -0.31(-1.27%) |
Apr 17, 2020 | 23.95 | 24.10 | 23.95 | 24.10 | 3,500 | +0.50(+2.13%) |
Apr 16, 2020 | 23.53 | 23.60 | 23.53 | 23.60 | 5,720 | +0.01(+0.03%) |
Apr 15, 2020 | 23.43 | 23.64 | 23.43 | 23.59 | 6,000 | -0.34(-1.41%) |
Apr 14, 2020 | 23.93 | 23.93 | 23.93 | 23.93 | 1 | +0.51(+2.19%) |
Apr 13, 2020 | 23.32 | 23.42 | 23.32 | 23.42 | 1,095 | -0.19(-0.80%) |
Apr 09, 2020 | 23.68 | 23.69 | 23.60 | 23.60 | 200 | +0.24(+1.05%) |
Apr 08, 2020 | 23.28 | 23.40 | 23.28 | 23.36 | 210 | +0.45(+1.98%) |
Apr 07, 2020 | 23.16 | 23.16 | 22.90 | 22.91 | 2,580 | +0.03(+0.11%) |
Apr 06, 2020 | 22.44 | 22.88 | 22.44 | 22.88 | 264 | +1.15(+5.31%) |
Apr 03, 2020 | 21.71 | 21.73 | 21.56 | 21.73 | 800 | -0.18(-0.84%) |
Apr 02, 2020 | 21.52 | 21.91 | 21.52 | 21.91 | 4,015 | +0.39(+1.82%) |
Apr 01, 2020 | 21.52 | 21.52 | 21.52 | 21.52 | 0 | -0.79(-3.55%) |
Mar 31, 2020 | 22.31 | 22.31 | 22.31 | 22.31 | 75 | -0.26(-1.17%) |
Mar 30, 2020 | 22.58 | 22.58 | 22.58 | 22.58 | 3 | +0.54(+2.45%) |
Mar 27, 2020 | 22.39 | 22.39 | 22.04 | 22.04 | 500 | -0.60(-2.67%) |
Mar 26, 2020 | 22.28 | 22.64 | 22.28 | 22.64 | 1,400 | +1.08(+5.01%) |
Mar 25, 2020 | 21.29 | 22.26 | 21.18 | 21.56 | 4,883 | +0.06(+0.28%) |
Mar 24, 2020 | 21.16 | 21.50 | 21.09 | 21.50 | 460 | +1.33(+6.61%) |
Mar 23, 2020 | 20.17 | 20.17 | 20.17 | 20.17 | 0 | -0.27(-1.31%) |
Mar 20, 2020 | 21.21 | 21.21 | 20.44 | 20.44 | 2,500 | -0.65(-3.09%) |
Mar 19, 2020 | 21.09 | 21.09 | 21.09 | 21.09 | 0 | +0.30(+1.43%) |
Mar 18, 2020 | 21.01 | 21.01 | 20.34 | 20.79 | 3,500 | -0.90(-4.17%) |
Mar 17, 2020 | 21.08 | 21.73 | 21.08 | 21.69 | 3,000 | +0.78(+3.75%) |
Mar 16, 2020 | 21.77 | 21.77 | 20.91 | 20.91 | 1,601 | -1.91(-8.36%) |
Mar 13, 2020 | 22.32 | 22.82 | 22.32 | 22.82 | 100 | +1.21(+5.59%) |
Mar 12, 2020 | 22.03 | 22.03 | 21.61 | 21.61 | 9,152 | -1.69(-7.27%) |
Mar 11, 2020 | 23.53 | 23.55 | 23.07 | 23.30 | 39,300 | -0.74(-3.06%) |
Mar 10, 2020 | 23.27 | 24.04 | 23.25 | 24.04 | 25,301 | +0.68(+2.89%) |
Mar 09, 2020 | 23.36 | 23.36 | 23.36 | 23.36 | 19 | -1.27(-5.17%) |
Mar 06, 2020 | 24.59 | 24.64 | 24.42 | 24.64 | 23,700 | -0.25(-1.00%) |
Mar 05, 2020 | 25.17 | 25.30 | 24.89 | 24.89 | 4,866 | -0.71(-2.78%) |
Mar 04, 2020 | 25.20 | 25.61 | 25.15 | 25.60 | 45,604 | +0.63(+2.51%) |
Mar 03, 2020 | 25.15 | 25.15 | 24.88 | 24.97 | 32,527 | -0.39(-1.55%) |