Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 25.21 | 25.21 | 25.21 | 25.21 | 100 | -0.04(-0.18%) |
May 28, 2020 | 25.25 | 25.25 | 25.25 | 25.25 | 0 | -0.19(-0.73%) |
May 27, 2020 | 25.44 | 25.44 | 25.44 | 25.44 | 0 | +0.64(+2.56%) |
May 26, 2020 | 24.80 | 24.80 | 24.80 | 24.80 | 0 | +0.73(+3.04%) |
May 22, 2020 | 24.07 | 24.07 | 24.07 | 24.07 | 0 | -0.00(-0.00%) |
May 21, 2020 | 24.07 | 24.07 | 24.07 | 24.07 | 3 | -0.05(-0.20%) |
May 20, 2020 | 24.12 | 24.12 | 24.12 | 24.12 | 0 | +0.36(+1.51%) |
May 19, 2020 | 23.76 | 23.76 | 23.76 | 23.76 | 72 | -0.25(-1.02%) |
May 18, 2020 | 23.94 | 24.00 | 23.94 | 24.00 | 2,946 | +1.18(+5.19%) |
May 15, 2020 | 22.62 | 22.82 | 22.62 | 22.82 | 1,500 | +0.10(+0.43%) |
May 14, 2020 | 22.72 | 22.72 | 22.72 | 22.72 | 0 | +0.31(+1.37%) |
May 13, 2020 | 22.42 | 22.42 | 22.42 | 22.42 | 0 | -0.75(-3.22%) |
May 12, 2020 | 23.16 | 23.16 | 23.16 | 23.16 | 0 | -0.65(-2.71%) |
May 11, 2020 | 23.81 | 23.81 | 23.81 | 23.81 | 2 | -0.18(-0.77%) |
May 08, 2020 | 23.99 | 23.99 | 23.99 | 23.99 | 0 | +0.66(+2.82%) |
May 07, 2020 | 23.33 | 23.33 | 23.33 | 23.33 | 0 | +0.31(+1.34%) |
May 06, 2020 | 23.03 | 23.03 | 23.03 | 23.03 | 0 | -0.25(-1.09%) |
May 05, 2020 | 23.43 | 23.43 | 23.28 | 23.28 | 300 | +0.19(+0.82%) |
May 04, 2020 | 22.80 | 23.09 | 22.80 | 23.09 | 102 | +0.03(+0.13%) |
May 01, 2020 | 23.06 | 23.06 | 23.06 | 23.06 | 100 | -0.87(-3.62%) |
Apr 30, 2020 | 23.83 | 23.93 | 23.82 | 23.93 | 5,185 | -0.58(-2.35%) |
Apr 29, 2020 | 24.50 | 24.50 | 24.50 | 24.50 | 0 | +0.78(+3.27%) |
Apr 28, 2020 | 23.73 | 23.73 | 23.73 | 23.73 | 0 | +0.26(+1.12%) |
Apr 27, 2020 | 23.00 | 23.46 | 23.00 | 23.46 | 152 | +0.73(+3.20%) |
Apr 24, 2020 | 22.73 | 22.73 | 22.73 | 22.73 | 0 | +0.29(+1.30%) |
Apr 23, 2020 | 22.44 | 22.44 | 22.44 | 22.44 | 0 | +0.07(+0.30%) |
Apr 22, 2020 | 22.38 | 22.38 | 22.38 | 22.38 | 0 | +0.37(+1.70%) |
Apr 21, 2020 | 22.00 | 22.00 | 22.00 | 22.00 | 0 | -0.64(-2.83%) |
Apr 20, 2020 | 22.64 | 22.64 | 22.64 | 22.64 | 13 | -0.44(-1.89%) |
Apr 17, 2020 | 22.82 | 23.08 | 22.82 | 23.08 | 300 | +0.84(+3.78%) |
Apr 16, 2020 | 22.24 | 22.24 | 22.24 | 22.24 | 0 | -0.02(-0.11%) |
Apr 15, 2020 | 22.27 | 22.27 | 22.27 | 22.27 | 3 | -0.80(-3.47%) |
Apr 14, 2020 | 23.07 | 23.07 | 23.07 | 23.07 | 36 | +0.48(+2.11%) |
Apr 13, 2020 | 22.95 | 22.95 | 22.59 | 22.59 | 200 | -0.60(-2.58%) |
Apr 09, 2020 | 23.19 | 23.19 | 23.19 | 23.19 | 0 | +0.65(+2.90%) |
Apr 08, 2020 | 22.53 | 22.53 | 22.53 | 22.53 | 72 | +0.89(+4.12%) |
Apr 07, 2020 | 21.64 | 21.64 | 21.64 | 21.64 | 0 | +0.31(+1.44%) |
Apr 06, 2020 | 21.33 | 21.33 | 21.33 | 21.33 | 0 | +1.56(+7.91%) |
Apr 03, 2020 | 19.66 | 19.77 | 19.66 | 19.77 | 800 | -0.44(-2.20%) |
Apr 02, 2020 | 20.20 | 20.21 | 20.20 | 20.21 | 3,005 | +0.22(+1.12%) |
Apr 01, 2020 | 20.03 | 20.08 | 19.99 | 19.99 | 3,322 | -1.09(-5.18%) |
Mar 31, 2020 | 21.44 | 21.44 | 21.08 | 21.08 | 101 | -0.36(-1.69%) |
Mar 30, 2020 | 21.44 | 21.44 | 21.44 | 21.44 | 5 | +0.45(+2.13%) |
Mar 27, 2020 | 20.92 | 21.04 | 20.92 | 21.00 | 400 | -0.67(-3.07%) |
Mar 26, 2020 | 21.66 | 21.66 | 21.66 | 21.66 | 0 | +1.14(+5.54%) |
Mar 25, 2020 | 20.53 | 20.53 | 20.53 | 20.53 | 0 | +0.84(+4.29%) |
Mar 24, 2020 | 19.68 | 19.68 | 19.68 | 19.68 | 0 | +1.75(+9.77%) |
Mar 23, 2020 | 17.93 | 17.93 | 17.93 | 17.93 | 0 | -0.84(-4.46%) |
Mar 20, 2020 | 19.29 | 19.29 | 18.77 | 18.77 | 100 | -0.90(-4.57%) |
Mar 19, 2020 | 19.67 | 19.67 | 19.67 | 19.67 | 0 | +0.32(+1.66%) |
Mar 18, 2020 | 19.35 | 19.35 | 19.35 | 19.35 | 193 | -1.64(-7.82%) |
Mar 17, 2020 | 21.00 | 21.01 | 20.99 | 20.99 | 200 | +0.75(+3.68%) |
Mar 16, 2020 | 20.24 | 20.24 | 20.24 | 20.24 | 6 | -2.63(-11.49%) |
Mar 13, 2020 | 22.87 | 22.87 | 22.87 | 22.87 | 100 | +1.30(+6.04%) |
Mar 12, 2020 | 21.26 | 21.63 | 20.70 | 21.56 | 284,803 | -2.28(-9.56%) |
Mar 11, 2020 | 24.04 | 24.04 | 23.84 | 23.84 | 229 | -1.38(-5.46%) |
Mar 10, 2020 | 25.01 | 25.22 | 24.98 | 25.22 | 920 | +0.94(+3.85%) |
Mar 09, 2020 | 24.11 | 24.29 | 23.98 | 24.29 | 1,077 | -2.24(-8.46%) |
Mar 06, 2020 | 26.53 | 26.53 | 26.07 | 26.53 | 300 | -0.47(-1.73%) |
Mar 05, 2020 | 27.00 | 27.00 | 27.00 | 27.00 | 51 | -1.05(-3.75%) |
Mar 04, 2020 | 27.36 | 28.05 | 27.36 | 28.05 | 2,645 | +0.97(+3.59%) |
Mar 03, 2020 | 27.00 | 27.08 | 27.00 | 27.08 | 105 | -0.58(-2.10%) |