Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 25.35 | 25.35 | 25.35 | 25.35 | 100 | -0.11(-0.43%) |
May 28, 2020 | 25.66 | 25.66 | 25.45 | 25.45 | 1,531 | +0.21(+0.85%) |
May 27, 2020 | 25.14 | 25.24 | 25.14 | 25.24 | 296 | +0.33(+1.31%) |
May 26, 2020 | 24.97 | 25.00 | 24.91 | 24.91 | 524 | +0.62(+2.57%) |
May 22, 2020 | 24.22 | 24.29 | 24.20 | 24.29 | 1,100 | -0.07(-0.27%) |
May 21, 2020 | 24.35 | 24.35 | 24.35 | 24.35 | 20 | -0.24(-0.97%) |
May 20, 2020 | 24.55 | 24.62 | 24.55 | 24.59 | 508 | +0.46(+1.90%) |
May 19, 2020 | 24.30 | 24.31 | 24.13 | 24.13 | 1,025 | -0.34(-1.41%) |
May 18, 2020 | 24.44 | 24.53 | 24.27 | 24.48 | 4,929 | +0.86(+3.64%) |
May 15, 2020 | 23.62 | 23.62 | 23.62 | 23.62 | 100 | +0.02(+0.08%) |
May 14, 2020 | 23.40 | 23.60 | 23.40 | 23.60 | 416 | -0.22(-0.92%) |
May 13, 2020 | 23.76 | 23.82 | 23.76 | 23.82 | 297 | -0.20(-0.82%) |
May 12, 2020 | 24.28 | 24.28 | 24.02 | 24.02 | 2,308 | -0.30(-1.23%) |
May 11, 2020 | 24.30 | 24.31 | 24.30 | 24.31 | 287 | +0.14(+0.58%) |
May 08, 2020 | 23.99 | 24.18 | 23.99 | 24.17 | 1,200 | +0.31(+1.30%) |
May 07, 2020 | 23.86 | 23.86 | 23.86 | 23.86 | 8 | +0.33(+1.41%) |
May 06, 2020 | 23.63 | 23.63 | 23.53 | 23.53 | 399 | -0.14(-0.59%) |
May 05, 2020 | 23.77 | 23.78 | 23.63 | 23.67 | 982 | +0.10(+0.44%) |
May 04, 2020 | 23.43 | 23.57 | 23.41 | 23.57 | 1,667 | +0.03(+0.11%) |
May 01, 2020 | 23.49 | 23.59 | 23.49 | 23.54 | 2,500 | -0.53(-2.21%) |
Apr 30, 2020 | 24.17 | 24.17 | 24.00 | 24.07 | 820 | -0.51(-2.06%) |
Apr 29, 2020 | 24.60 | 24.60 | 24.56 | 24.58 | 2,813 | +0.55(+2.29%) |
Apr 28, 2020 | 24.22 | 24.22 | 24.03 | 24.03 | 1,343 | +0.16(+0.67%) |
Apr 27, 2020 | 23.68 | 23.92 | 23.68 | 23.87 | 945 | +0.33(+1.40%) |
Apr 24, 2020 | 23.44 | 23.65 | 23.44 | 23.54 | 177,700 | +0.20(+0.85%) |
Apr 23, 2020 | 23.58 | 23.63 | 23.32 | 23.34 | 1,385 | -0.10(-0.44%) |
Apr 22, 2020 | 23.39 | 23.47 | 23.39 | 23.45 | 773 | +0.37(+1.58%) |
Apr 21, 2020 | 23.08 | 23.08 | 23.08 | 23.08 | 0 | -0.43(-1.82%) |
Apr 20, 2020 | 23.77 | 23.77 | 23.51 | 23.51 | 466 | -0.32(-1.36%) |
Apr 17, 2020 | 23.67 | 23.83 | 23.67 | 23.83 | 600 | +0.57(+2.47%) |
Apr 16, 2020 | 23.18 | 23.26 | 23.18 | 23.26 | 658 | +0.07(+0.31%) |
Apr 15, 2020 | 23.19 | 23.32 | 23.17 | 23.19 | 1,555 | -0.69(-2.90%) |
Apr 14, 2020 | 23.89 | 23.93 | 23.88 | 23.88 | 1,496 | +0.39(+1.67%) |
Apr 13, 2020 | 23.43 | 23.49 | 23.36 | 23.49 | 1,506 | -0.27(-1.15%) |
Apr 09, 2020 | 23.69 | 23.80 | 23.69 | 23.76 | 1,200 | +0.48(+2.07%) |
Apr 08, 2020 | 23.25 | 23.28 | 23.25 | 23.28 | 237 | +0.18(+0.79%) |
Apr 07, 2020 | 23.39 | 23.39 | 23.10 | 23.10 | 1,458 | +0.01(+0.06%) |
Apr 06, 2020 | 23.09 | 23.09 | 23.09 | 23.09 | 2 | +1.20(+5.49%) |
Apr 03, 2020 | 21.80 | 21.88 | 21.80 | 21.88 | 1,000 | -0.45(-1.99%) |
Apr 02, 2020 | 21.96 | 22.33 | 21.96 | 22.33 | 1,237 | +0.48(+2.21%) |
Apr 01, 2020 | 21.94 | 21.94 | 21.85 | 21.85 | 168 | -0.83(-3.68%) |
Mar 31, 2020 | 22.79 | 22.79 | 22.68 | 22.68 | 2,655 | -0.30(-1.31%) |
Mar 30, 2020 | 22.87 | 22.98 | 22.87 | 22.98 | 364 | +0.44(+1.96%) |
Mar 27, 2020 | 22.55 | 22.55 | 22.54 | 22.54 | 700 | -0.74(-3.18%) |
Mar 26, 2020 | 23.29 | 23.29 | 23.28 | 23.28 | 597 | +0.79(+3.52%) |
Mar 25, 2020 | 22.14 | 22.73 | 22.14 | 22.49 | 3,764 | +0.69(+3.16%) |
Mar 24, 2020 | 21.71 | 21.80 | 21.67 | 21.80 | 5,346 | +1.44(+7.07%) |
Mar 23, 2020 | 20.26 | 20.54 | 20.26 | 20.36 | 899 | -0.20(-0.95%) |
Mar 20, 2020 | 21.34 | 21.34 | 20.54 | 20.56 | 3,200 | -0.14(-0.67%) |
Mar 19, 2020 | 20.49 | 21.08 | 20.49 | 20.70 | 3,054 | +0.43(+2.14%) |
Mar 18, 2020 | 20.38 | 20.38 | 19.83 | 20.26 | 52,343 | -0.98(-4.60%) |
Mar 17, 2020 | 20.56 | 21.33 | 20.56 | 21.24 | 1,309 | +0.95(+4.68%) |
Mar 16, 2020 | 20.29 | 20.78 | 20.29 | 20.29 | 8,401 | -2.23(-9.90%) |
Mar 13, 2020 | 21.98 | 22.52 | 21.43 | 22.52 | 19,600 | +1.02(+4.76%) |
Mar 12, 2020 | 21.42 | 21.50 | 21.27 | 21.50 | 17,973 | -2.29(-9.63%) |
Mar 11, 2020 | 23.95 | 23.97 | 23.78 | 23.78 | 2,834 | -1.17(-4.67%) |
Mar 10, 2020 | 24.78 | 24.96 | 24.78 | 24.95 | 822 | +0.96(+3.99%) |
Mar 09, 2020 | 24.38 | 24.38 | 23.99 | 23.99 | 1,372 | -2.08(-7.98%) |
Mar 06, 2020 | 25.92 | 26.11 | 25.92 | 26.07 | 1,300 | -0.41(-1.54%) |
Mar 05, 2020 | 26.52 | 26.52 | 26.48 | 26.48 | 209 | -0.80(-2.94%) |
Mar 04, 2020 | 26.90 | 27.28 | 26.90 | 27.28 | 296 | +0.83(+3.12%) |
Mar 03, 2020 | 26.82 | 26.82 | 26.45 | 26.46 | 279 | -0.29(-1.08%) |