Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 26.70 | 26.70 | 26.70 | 26.70 | 0 | +0.54(+2.05%) |
May 28, 2020 | 26.24 | 26.25 | 26.17 | 26.17 | 772 | +0.09(+0.34%) |
May 27, 2020 | 25.64 | 26.08 | 25.64 | 26.08 | 472 | +0.04(+0.17%) |
May 26, 2020 | 26.03 | 26.03 | 26.03 | 26.03 | 2 | +0.22(+0.85%) |
May 22, 2020 | 25.81 | 25.81 | 25.81 | 25.81 | 200 | +0.16(+0.61%) |
May 21, 2020 | 25.66 | 25.66 | 25.66 | 25.66 | 28 | -0.28(-1.09%) |
May 20, 2020 | 25.95 | 25.95 | 25.94 | 25.94 | 218 | +0.53(+2.07%) |
May 19, 2020 | 25.50 | 25.50 | 25.41 | 25.41 | 275 | -0.06(-0.25%) |
May 18, 2020 | 25.55 | 25.55 | 25.48 | 25.48 | 803 | +0.83(+3.38%) |
May 15, 2020 | 24.40 | 24.64 | 24.40 | 24.64 | 100 | +0.10(+0.41%) |
May 14, 2020 | 24.13 | 24.54 | 23.87 | 24.54 | 1,593 | +0.24(+1.00%) |
May 13, 2020 | 24.85 | 24.85 | 24.30 | 24.30 | 124 | -0.64(-2.55%) |
May 12, 2020 | 25.97 | 25.97 | 24.94 | 24.94 | 450 | -0.45(-1.77%) |
May 11, 2020 | 24.54 | 25.39 | 24.54 | 25.39 | 557 | +0.10(+0.40%) |
May 08, 2020 | 25.28 | 25.28 | 25.28 | 25.28 | 100 | +0.65(+2.64%) |
May 07, 2020 | 24.63 | 24.63 | 24.63 | 24.63 | 53 | +0.45(+1.88%) |
May 06, 2020 | 24.18 | 24.18 | 24.18 | 24.18 | 12 | +0.33(+1.39%) |
May 05, 2020 | 23.85 | 23.85 | 23.85 | 23.85 | 41 | +0.49(+2.09%) |
May 04, 2020 | 23.36 | 23.36 | 23.36 | 23.36 | 3 | +0.30(+1.31%) |
May 01, 2020 | 23.75 | 23.75 | 23.06 | 23.06 | 500 | -0.95(-3.97%) |
Apr 30, 2020 | 24.40 | 24.40 | 24.01 | 24.01 | 1,017 | -0.57(-2.32%) |
Apr 29, 2020 | 24.58 | 24.58 | 24.58 | 24.58 | 50 | +0.82(+3.47%) |
Apr 28, 2020 | 23.76 | 23.76 | 23.76 | 23.76 | 33 | -0.10(-0.40%) |
Apr 27, 2020 | 23.79 | 23.86 | 23.60 | 23.85 | 1,155 | +0.57(+2.45%) |
Apr 24, 2020 | 23.28 | 23.28 | 23.28 | 23.28 | 100 | +0.32(+1.38%) |
Apr 23, 2020 | 22.97 | 22.97 | 22.97 | 22.97 | 6 | -0.00(-0.01%) |
Apr 22, 2020 | 22.85 | 22.97 | 22.85 | 22.97 | 100 | +0.69(+3.09%) |
Apr 21, 2020 | 22.24 | 22.28 | 22.24 | 22.28 | 167 | -0.98(-4.22%) |
Apr 20, 2020 | 23.26 | 23.26 | 23.26 | 23.26 | 11 | -0.20(-0.83%) |
Apr 17, 2020 | 23.30 | 23.66 | 23.25 | 23.46 | 900 | +0.73(+3.23%) |
Apr 16, 2020 | 22.53 | 22.72 | 22.53 | 22.72 | 106 | +0.36(+1.60%) |
Apr 15, 2020 | 22.33 | 22.37 | 22.33 | 22.37 | 336 | -0.47(-2.05%) |
Apr 14, 2020 | 22.83 | 22.83 | 22.83 | 22.83 | 19 | +0.97(+4.46%) |
Apr 13, 2020 | 22.00 | 22.00 | 21.86 | 21.86 | 480 | -0.09(-0.43%) |
Apr 09, 2020 | 21.95 | 21.95 | 21.95 | 21.95 | 0 | +0.29(+1.35%) |
Apr 08, 2020 | 21.66 | 21.66 | 21.66 | 21.66 | 5 | +0.83(+3.97%) |
Apr 07, 2020 | 20.83 | 20.83 | 20.83 | 20.83 | 37 | -0.07(-0.34%) |
Apr 06, 2020 | 20.48 | 20.90 | 20.48 | 20.90 | 511 | +1.72(+8.94%) |
Apr 03, 2020 | 19.19 | 19.19 | 19.19 | 19.19 | 100 | -0.24(-1.21%) |
Apr 02, 2020 | 19.30 | 19.42 | 19.30 | 19.42 | 210 | +0.12(+0.61%) |
Apr 01, 2020 | 19.48 | 19.48 | 19.30 | 19.30 | 537 | -1.31(-6.37%) |
Mar 31, 2020 | 20.62 | 20.62 | 20.62 | 20.62 | 10 | -0.26(-1.25%) |
Mar 30, 2020 | 20.77 | 20.89 | 20.77 | 20.88 | 1,712 | +0.41(+2.01%) |
Mar 27, 2020 | 22.70 | 22.70 | 20.24 | 20.47 | 900 | -0.54(-2.57%) |
Mar 26, 2020 | 21.00 | 21.00 | 21.00 | 21.00 | 20 | +0.97(+4.85%) |
Mar 25, 2020 | 20.40 | 20.41 | 20.03 | 20.03 | 30,028 | +2.41(+13.68%) |
Mar 24, 2020 | 17.62 | 17.62 | 17.62 | 17.62 | 3 | +0.00(+0.00%) |
Mar 23, 2020 | 17.62 | 17.62 | 17.62 | 17.62 | 31 | -0.21(-1.18%) |
Mar 20, 2020 | 18.20 | 18.20 | 17.83 | 17.83 | 1,000 | -0.31(-1.71%) |
Mar 19, 2020 | 18.14 | 18.14 | 18.14 | 18.14 | 0 | +0.44(+2.51%) |
Mar 18, 2020 | 17.70 | 17.70 | 17.70 | 17.70 | 0 | -1.50(-7.80%) |
Mar 17, 2020 | 19.19 | 19.19 | 19.19 | 19.19 | 15 | +0.78(+4.23%) |
Mar 16, 2020 | 20.11 | 20.11 | 18.41 | 18.41 | 1,171 | -2.52(-12.06%) |
Mar 13, 2020 | 20.32 | 20.94 | 20.32 | 20.94 | 500 | +1.11(+5.58%) |
Mar 12, 2020 | 20.15 | 20.15 | 19.83 | 19.83 | 210 | -2.19(-9.96%) |
Mar 11, 2020 | 22.50 | 22.50 | 22.02 | 22.02 | 300 | -1.04(-4.52%) |
Mar 10, 2020 | 23.07 | 23.07 | 23.07 | 23.07 | 20 | +0.88(+3.98%) |
Mar 09, 2020 | 22.65 | 22.65 | 22.18 | 22.18 | 419 | -1.74(-7.26%) |
Mar 06, 2020 | 23.53 | 23.92 | 23.46 | 23.92 | 5,000 | -0.57(-2.34%) |
Mar 05, 2020 | 24.49 | 24.49 | 24.49 | 24.49 | 50 | -0.75(-2.95%) |
Mar 04, 2020 | 25.03 | 25.24 | 25.03 | 25.24 | 60,002 | +0.75(+3.08%) |
Mar 03, 2020 | 27.04 | 27.04 | 24.48 | 24.48 | 1,620 | -0.39(-1.56%) |