Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 28.30 | 28.30 | 28.12 | 28.12 | 700 | +0.03(+0.09%) |
May 28, 2020 | 28.09 | 28.09 | 28.09 | 28.09 | 115 | +0.96(+3.56%) |
May 27, 2020 | 27.43 | 27.43 | 27.13 | 27.13 | 350 | -0.29(-1.06%) |
May 26, 2020 | 27.61 | 27.61 | 27.42 | 27.42 | 202 | +1.42(+5.46%) |
May 21, 2020 | 26.00 | 26.00 | 26.00 | 0 | -0.11(-0.42%) | |
May 20, 2020 | 26.13 | 26.13 | 26.11 | 26.11 | 200 | +0.03(+0.12%) |
May 19, 2020 | 26.58 | 26.58 | 26.03 | 26.08 | 910 | +1.13(+4.53%) |
May 18, 2020 | 24.95 | 24.95 | 24.95 | 90 | +0.00(+0.00%) | |
May 15, 2020 | 25.49 | 25.49 | 24.95 | 24.95 | 5,100 | +0.14(+0.56%) |
May 14, 2020 | 24.81 | 24.81 | 24.81 | 24.81 | 150 | -0.27(-1.08%) |
May 13, 2020 | 25.08 | 25.08 | 25.08 | 25.08 | 277 | -0.87(-3.35%) |
May 12, 2020 | 27.31 | 27.31 | 25.95 | 25.95 | 475 | -1.45(-5.29%) |
May 11, 2020 | 26.88 | 27.40 | 26.88 | 27.40 | 300 | +0.23(+0.85%) |
May 08, 2020 | 27.17 | 27.17 | 27.17 | 10 | +0.00(+0.00%) | |
May 07, 2020 | 26.79 | 27.17 | 26.71 | 27.17 | 510 | +0.57(+2.14%) |
May 06, 2020 | 26.13 | 26.83 | 26.13 | 26.60 | 585 | -0.28(-1.04%) |
May 05, 2020 | 26.67 | 26.90 | 26.67 | 26.88 | 325 | +1.01(+3.90%) |
May 04, 2020 | 26.29 | 26.40 | 25.50 | 25.87 | 2,395 | -1.27(-4.68%) |
May 01, 2020 | 27.30 | 27.40 | 27.14 | 27.14 | 400 | -1.17(-4.13%) |
Apr 30, 2020 | 28.46 | 28.49 | 27.84 | 28.31 | 18,370 | -0.91(-3.11%) |
Apr 29, 2020 | 28.85 | 29.22 | 28.51 | 29.22 | 1,205 | +0.90(+3.18%) |
Apr 28, 2020 | 28.31 | 28.32 | 28.31 | 28.32 | 287 | +0.83(+3.02%) |
Apr 27, 2020 | 26.99 | 27.57 | 26.99 | 27.49 | 600 | +0.66(+2.46%) |
Apr 24, 2020 | 26.82 | 26.83 | 26.33 | 26.83 | 1,400 | +0.46(+1.74%) |
Apr 23, 2020 | 26.99 | 26.99 | 26.33 | 26.37 | 1,376 | -1.20(-4.35%) |
Apr 22, 2020 | 27.03 | 27.57 | 26.55 | 27.57 | 1,400 | +0.78(+2.91%) |
Apr 21, 2020 | 26.79 | 26.79 | 26.79 | 26.79 | 198 | -0.54(-1.98%) |
Apr 20, 2020 | 27.21 | 27.64 | 27.21 | 27.33 | 300 | +0.18(+0.66%) |
Apr 17, 2020 | 27.15 | 27.15 | 27.15 | 60 | +0.00(+0.00%) | |
Apr 16, 2020 | 27.05 | 27.15 | 26.94 | 27.15 | 2,234 | -0.17(-0.62%) |
Apr 15, 2020 | 27.48 | 27.48 | 27.32 | 27.32 | 239 | -1.08(-3.80%) |
Apr 14, 2020 | 28.49 | 28.87 | 28.18 | 28.40 | 705 | +0.45(+1.63%) |
Apr 13, 2020 | 27.60 | 28.02 | 27.54 | 27.95 | 3,333 | -0.16(-0.55%) |
Apr 09, 2020 | 28.41 | 28.41 | 28.10 | 28.10 | 42,700 | +0.18(+0.63%) |
Apr 08, 2020 | 26.72 | 27.92 | 26.43 | 27.92 | 17,225 | +0.88(+3.27%) |
Apr 07, 2020 | 27.31 | 28.00 | 26.33 | 27.04 | 20,481 | +0.05(+0.19%) |
Apr 06, 2020 | 26.03 | 27.01 | 26.03 | 26.99 | 4,382 | +2.02(+8.09%) |
Apr 03, 2020 | 25.41 | 25.41 | 24.97 | 24.97 | 300 | -0.41(-1.62%) |
Apr 02, 2020 | 25.38 | 25.38 | 25.38 | 163 | +0.00(+0.00%) | |
Apr 01, 2020 | 26.10 | 26.47 | 25.38 | 25.38 | 705 | -1.76(-6.49%) |
Mar 31, 2020 | 26.31 | 27.39 | 26.31 | 27.14 | 429 | +1.00(+3.84%) |
Mar 30, 2020 | 24.56 | 26.14 | 24.56 | 26.14 | 1,028 | +1.16(+4.64%) |
Mar 27, 2020 | 24.98 | 24.98 | 24.98 | 24.98 | 300 | -0.92(-3.56%) |
Mar 26, 2020 | 25.39 | 25.90 | 25.39 | 25.90 | 1,024 | +1.32(+5.38%) |
Mar 25, 2020 | 22.42 | 25.25 | 22.42 | 24.58 | 29,718 | +2.88(+13.29%) |
Mar 24, 2020 | 20.76 | 21.70 | 20.76 | 21.70 | 1,213 | +1.45(+7.14%) |
Mar 23, 2020 | 22.04 | 22.90 | 20.25 | 20.25 | 1,611 | -3.53(-14.84%) |
Mar 20, 2020 | 24.20 | 24.21 | 23.78 | 23.78 | 700 | -0.41(-1.69%) |
Mar 19, 2020 | 23.17 | 24.67 | 23.17 | 24.19 | 795 | +0.69(+2.92%) |
Mar 18, 2020 | 25.04 | 25.18 | 23.50 | 23.50 | 998 | -3.52(-13.02%) |
Mar 17, 2020 | 27.75 | 27.86 | 26.89 | 27.02 | 3,337 | -0.14(-0.52%) |
Mar 16, 2020 | 26.99 | 28.60 | 26.91 | 27.16 | 1,604 | -1.33(-4.67%) |
Mar 13, 2020 | 28.68 | 28.90 | 28.16 | 28.49 | 900 | -1.15(-3.88%) |
Mar 12, 2020 | 28.69 | 29.64 | 28.61 | 29.64 | 1,733 | -3.08(-9.41%) |
Mar 11, 2020 | 33.57 | 33.57 | 32.72 | 32.72 | 28,351 | -2.48(-7.05%) |
Mar 10, 2020 | 35.20 | 35.20 | 35.20 | 35.20 | 385 | -1.29(-3.54%) |
Mar 09, 2020 | 36.49 | 36.49 | 36.49 | 36.49 | 349 | -2.28(-5.87%) |
Mar 06, 2020 | 38.99 | 39.16 | 38.60 | 38.77 | 700 | -1.29(-3.22%) |
Mar 05, 2020 | 40.12 | 40.12 | 40.06 | 40.06 | 864 | -0.38(-0.94%) |
Mar 04, 2020 | 38.55 | 40.45 | 38.55 | 40.44 | 684 | +1.44(+3.69%) |
Mar 03, 2020 | 38.48 | 39.00 | 38.48 | 39.00 | 256 | +0.96(+2.52%) |