Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 30.14 | 30.21 | 30.14 | 30.18 | 1,400 | -0.01(-0.03%) |
May 28, 2020 | 30.35 | 30.35 | 30.19 | 30.19 | 2,462 | +0.14(+0.47%) |
May 27, 2020 | 30.08 | 30.12 | 30.05 | 30.05 | 2,841 | +0.16(+0.54%) |
May 26, 2020 | 30.16 | 30.16 | 29.89 | 29.89 | 96,240 | +0.34(+1.14%) |
May 22, 2020 | 29.55 | 29.55 | 29.55 | 29.55 | 100 | -0.08(-0.26%) |
May 21, 2020 | 29.53 | 29.63 | 29.52 | 29.63 | 289 | -0.11(-0.38%) |
May 20, 2020 | 29.74 | 29.74 | 29.74 | 29.74 | 169 | +0.49(+1.67%) |
May 19, 2020 | 29.25 | 29.25 | 29.25 | 29.25 | 54 | -0.29(-0.97%) |
May 18, 2020 | 29.61 | 29.61 | 29.54 | 29.54 | 2,101 | +0.98(+3.44%) |
May 15, 2020 | 28.56 | 28.56 | 28.56 | 28.56 | 200 | +0.12(+0.41%) |
May 14, 2020 | 27.89 | 28.44 | 27.89 | 28.44 | 1,276 | +0.32(+1.15%) |
May 13, 2020 | 28.52 | 28.52 | 28.03 | 28.12 | 290 | -1.06(-3.64%) |
May 12, 2020 | 29.21 | 29.37 | 29.18 | 29.18 | 969 | -0.16(-0.56%) |
May 11, 2020 | 29.11 | 29.34 | 29.11 | 29.34 | 319 | +0.07(+0.25%) |
May 08, 2020 | 29.07 | 29.27 | 29.07 | 29.27 | 500 | +0.51(+1.76%) |
May 07, 2020 | 28.76 | 28.76 | 28.76 | 28.76 | 69 | +0.24(+0.83%) |
May 06, 2020 | 29.88 | 29.88 | 28.53 | 28.53 | 324 | -0.21(-0.72%) |
May 05, 2020 | 28.91 | 29.02 | 28.73 | 28.73 | 1,079 | +0.43(+1.52%) |
May 04, 2020 | 28.15 | 28.30 | 28.09 | 28.30 | 451 | +0.16(+0.56%) |
May 01, 2020 | 28.41 | 28.41 | 28.14 | 28.14 | 200 | -0.80(-2.76%) |
Apr 30, 2020 | 29.05 | 29.21 | 28.77 | 28.95 | 5,624 | -0.65(-2.21%) |
Apr 29, 2020 | 29.11 | 29.60 | 29.11 | 29.60 | 3,892 | +0.92(+3.19%) |
Apr 28, 2020 | 29.12 | 29.12 | 28.68 | 28.68 | 513 | -0.11(-0.38%) |
Apr 27, 2020 | 28.79 | 28.79 | 28.79 | 28.79 | 199 | +0.47(+1.66%) |
Apr 24, 2020 | 27.88 | 28.32 | 27.88 | 28.32 | 900 | -0.05(-0.17%) |
Apr 23, 2020 | 28.37 | 28.43 | 28.37 | 28.37 | 663 | +0.36(+1.29%) |
Apr 22, 2020 | 27.88 | 28.01 | 27.88 | 28.01 | 768 | +0.61(+2.22%) |
Apr 21, 2020 | 27.74 | 27.74 | 27.25 | 27.40 | 1,597 | -0.84(-2.98%) |
Apr 20, 2020 | 27.86 | 28.48 | 27.86 | 28.25 | 1,496 | -0.38(-1.34%) |
Apr 17, 2020 | 29.10 | 29.10 | 28.33 | 28.63 | 700 | +0.62(+2.23%) |
Apr 16, 2020 | 27.73 | 28.01 | 27.72 | 28.01 | 2,173 | +0.26(+0.93%) |
Apr 15, 2020 | 28.30 | 28.30 | 27.59 | 27.75 | 598 | -0.70(-2.45%) |
Apr 14, 2020 | 28.08 | 28.90 | 28.08 | 28.45 | 2,630 | +0.89(+3.24%) |
Apr 13, 2020 | 27.52 | 27.56 | 27.52 | 27.56 | 133 | -0.32(-1.13%) |
Apr 09, 2020 | 27.97 | 27.97 | 27.84 | 27.87 | 1,100 | +0.34(+1.23%) |
Apr 08, 2020 | 27.46 | 27.53 | 27.42 | 27.53 | 609 | +0.81(+3.02%) |
Apr 07, 2020 | 27.06 | 27.23 | 26.73 | 26.73 | 3,164 | +0.16(+0.61%) |
Apr 06, 2020 | 26.20 | 26.56 | 26.20 | 26.56 | 262 | +1.77(+7.14%) |
Apr 03, 2020 | 24.66 | 24.79 | 24.66 | 24.79 | 400 | -0.36(-1.42%) |
Apr 02, 2020 | 24.46 | 25.15 | 24.45 | 25.15 | 13,009 | +0.60(+2.46%) |
Apr 01, 2020 | 25.08 | 25.11 | 24.32 | 24.55 | 37,991 | -1.50(-5.77%) |
Mar 31, 2020 | 26.07 | 26.07 | 25.78 | 26.05 | 2,025 | -0.17(-0.67%) |
Mar 30, 2020 | 25.49 | 26.22 | 25.49 | 26.22 | 939 | +0.92(+3.65%) |
Mar 27, 2020 | 25.74 | 25.79 | 25.30 | 25.30 | 400 | -1.05(-4.00%) |
Mar 26, 2020 | 25.30 | 26.35 | 25.30 | 26.35 | 1,074 | +1.40(+5.63%) |
Mar 25, 2020 | 25.08 | 25.44 | 24.86 | 24.95 | 24,650 | +0.63(+2.61%) |
Mar 24, 2020 | 23.66 | 24.32 | 23.66 | 24.32 | 1,557 | +1.82(+8.07%) |
Mar 23, 2020 | 22.60 | 22.60 | 22.18 | 22.50 | 2,386 | -0.64(-2.75%) |
Mar 20, 2020 | 24.50 | 24.50 | 23.14 | 23.14 | 2,500 | -1.25(-5.12%) |
Mar 19, 2020 | 24.47 | 24.96 | 24.39 | 24.39 | 7,650 | +0.80(+3.40%) |
Mar 18, 2020 | 24.23 | 24.23 | 23.58 | 23.58 | 535 | -1.65(-6.54%) |
Mar 17, 2020 | 24.30 | 25.23 | 24.30 | 25.23 | 15,644 | +1.38(+5.79%) |
Mar 16, 2020 | 25.10 | 25.10 | 23.85 | 23.85 | 1,006 | -2.77(-10.39%) |
Mar 13, 2020 | 25.75 | 26.62 | 25.42 | 26.62 | 900 | +1.71(+6.88%) |
Mar 12, 2020 | 25.07 | 26.19 | 24.75 | 24.91 | 29,086 | -2.48(-9.06%) |
Mar 11, 2020 | 28.21 | 28.21 | 27.08 | 27.39 | 2,737 | -1.29(-4.51%) |
Mar 10, 2020 | 28.19 | 28.74 | 27.36 | 28.68 | 4,540 | +1.00(+3.61%) |
Mar 09, 2020 | 28.05 | 28.42 | 27.68 | 27.68 | 1,488 | -1.98(-6.67%) |
Mar 06, 2020 | 29.40 | 29.66 | 29.22 | 29.66 | 600 | -0.65(-2.14%) |
Mar 05, 2020 | 30.60 | 30.62 | 30.15 | 30.31 | 2,683 | -0.98(-3.12%) |
Mar 04, 2020 | 30.48 | 31.29 | 30.48 | 31.29 | 29,213 | +1.22(+4.05%) |
Mar 03, 2020 | 29.99 | 30.41 | 29.99 | 30.07 | 7,768 | -0.78(-2.52%) |