Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 25.85 | 26.04 | 25.85 | 26.04 | 1,600 | +0.78(+3.09%) |
May 28, 2020 | 25.26 | 25.26 | 25.26 | 25.26 | 10 | +0.13(+0.53%) |
May 27, 2020 | 25.03 | 25.13 | 25.03 | 25.13 | 207 | +0.37(+1.50%) |
May 26, 2020 | 24.76 | 24.76 | 24.76 | 24.76 | 19 | +0.24(+1.00%) |
May 21, 2020 | 24.52 | 24.52 | 24.52 | 0 | -0.86(-3.38%) | |
May 20, 2020 | 25.36 | 25.46 | 25.36 | 25.37 | 600 | +0.26(+1.03%) |
May 19, 2020 | 25.11 | 25.11 | 25.11 | 25.11 | 2 | +0.77(+3.17%) |
May 18, 2020 | 24.52 | 24.52 | 24.34 | 24.34 | 211 | +0.26(+1.08%) |
May 15, 2020 | 23.92 | 24.08 | 23.92 | 24.08 | 300 | +1.18(+5.15%) |
May 14, 2020 | 22.90 | 22.90 | 22.90 | 22.90 | 21 | +0.59(+2.64%) |
May 13, 2020 | 22.31 | 22.31 | 22.31 | 22.31 | 25 | +0.15(+0.66%) |
May 12, 2020 | 22.17 | 22.17 | 22.17 | 22.17 | 100 | +0.02(+0.09%) |
May 11, 2020 | 22.32 | 22.32 | 22.15 | 22.15 | 300 | -0.13(-0.59%) |
May 08, 2020 | 22.28 | 22.28 | 22.28 | 22.28 | 100 | +0.27(+1.24%) |
May 07, 2020 | 21.67 | 22.01 | 21.67 | 22.01 | 266 | +0.67(+3.15%) |
May 06, 2020 | 21.33 | 21.33 | 21.33 | 21.33 | 36 | -0.10(-0.48%) |
May 05, 2020 | 21.44 | 21.44 | 21.44 | 21.44 | 9 | +0.43(+2.05%) |
May 04, 2020 | 21.01 | 21.01 | 21.01 | 21.01 | 7 | -0.32(-1.50%) |
May 01, 2020 | 21.33 | 21.33 | 21.33 | 21.33 | 0 | -0.02(-0.10%) |
Apr 30, 2020 | 21.18 | 21.35 | 21.17 | 21.35 | 269 | -0.55(-2.51%) |
Apr 29, 2020 | 21.90 | 21.90 | 21.90 | 21.90 | 110 | +0.34(+1.60%) |
Apr 28, 2020 | 21.55 | 21.55 | 21.55 | 21.55 | 11 | -0.21(-0.98%) |
Apr 27, 2020 | 21.77 | 21.77 | 21.77 | 21.77 | 52 | -0.07(-0.33%) |
Apr 24, 2020 | 21.84 | 21.84 | 21.84 | 21.84 | 100 | -0.09(-0.42%) |
Apr 23, 2020 | 21.93 | 21.93 | 21.93 | 21.93 | 10 | +0.15(+0.71%) |
Apr 22, 2020 | 21.78 | 21.78 | 21.78 | 21.78 | 45 | +0.53(+2.50%) |
Apr 21, 2020 | 21.25 | 21.25 | 21.25 | 21.25 | 23 | -0.82(-3.72%) |
Apr 20, 2020 | 22.07 | 22.07 | 22.07 | 22.07 | 10 | +0.31(+1.44%) |
Apr 17, 2020 | 21.76 | 21.76 | 21.76 | 21.76 | 200 | -0.57(-2.57%) |
Apr 16, 2020 | 22.21 | 22.33 | 22.21 | 22.33 | 251 | +0.06(+0.29%) |
Apr 15, 2020 | 22.27 | 22.27 | 22.27 | 22.27 | 0 | -0.56(-2.47%) |
Apr 14, 2020 | 23.21 | 23.22 | 22.83 | 22.83 | 295 | +0.41(+1.81%) |
Apr 13, 2020 | 22.50 | 22.50 | 22.42 | 22.42 | 329 | -0.10(-0.43%) |
Apr 09, 2020 | 22.50 | 22.53 | 22.50 | 22.52 | 500 | +0.96(+4.45%) |
Apr 08, 2020 | 21.67 | 21.67 | 21.37 | 21.56 | 12,150 | -0.10(-0.48%) |
Apr 07, 2020 | 21.66 | 21.66 | 21.66 | 21.66 | 35 | +0.07(+0.31%) |
Apr 06, 2020 | 21.13 | 21.60 | 21.09 | 21.60 | 12,074 | +1.10(+5.35%) |
Apr 03, 2020 | 20.48 | 20.50 | 20.48 | 20.50 | 100 | -0.19(-0.92%) |
Apr 02, 2020 | 20.69 | 20.69 | 20.69 | 20.69 | 13 | +0.81(+4.10%) |
Apr 01, 2020 | 19.85 | 19.89 | 19.72 | 19.88 | 1,799 | -0.16(-0.79%) |
Mar 31, 2020 | 20.28 | 20.28 | 20.04 | 20.04 | 110 | -0.10(-0.50%) |
Mar 30, 2020 | 20.14 | 20.14 | 20.14 | 20.14 | 100 | -0.45(-2.16%) |
Mar 27, 2020 | 20.60 | 20.65 | 20.58 | 20.58 | 1,000 | -0.08(-0.39%) |
Mar 26, 2020 | 20.77 | 20.81 | 20.66 | 20.66 | 2,752 | -0.05(-0.24%) |
Mar 25, 2020 | 20.71 | 20.71 | 20.71 | 20.71 | 18 | +0.49(+2.40%) |
Mar 24, 2020 | 20.22 | 20.22 | 20.22 | 20.22 | 303 | +1.48(+7.92%) |
Mar 23, 2020 | 18.51 | 18.74 | 18.51 | 18.74 | 1,451 | +0.83(+4.64%) |
Mar 20, 2020 | 18.01 | 18.01 | 17.91 | 17.91 | 400 | +0.70(+4.09%) |
Mar 19, 2020 | 17.21 | 17.21 | 17.21 | 17.21 | 79 | +0.18(+1.09%) |
Mar 18, 2020 | 17.26 | 17.26 | 17.02 | 17.02 | 118 | -0.97(-5.37%) |
Mar 17, 2020 | 17.99 | 18.27 | 17.99 | 17.99 | 200 | -0.31(-1.70%) |
Mar 16, 2020 | 18.30 | 18.55 | 17.00 | 18.30 | 642 | -2.31(-11.20%) |
Mar 13, 2020 | 21.86 | 21.86 | 20.61 | 20.61 | 1,000 | -1.52(-6.86%) |
Mar 12, 2020 | 22.60 | 22.60 | 22.00 | 22.13 | 800 | -1.55(-6.55%) |
Mar 11, 2020 | 23.68 | 23.68 | 23.68 | 23.68 | 0 | -0.19(-0.81%) |
Mar 10, 2020 | 23.87 | 23.87 | 23.87 | 23.87 | 8 | -0.12(-0.49%) |
Mar 09, 2020 | 23.99 | 23.99 | 23.99 | 23.99 | 0 | -0.52(-2.12%) |
Mar 06, 2020 | 24.51 | 24.51 | 24.51 | 24.51 | 0 | -0.19(-0.75%) |
Mar 05, 2020 | 24.69 | 24.69 | 24.69 | 24.69 | 0 | +0.30(+1.25%) |
Mar 04, 2020 | 24.39 | 24.39 | 24.39 | 24.39 | 45 | +0.11(+0.43%) |
Mar 03, 2020 | 24.37 | 24.37 | 24.28 | 24.28 | 300 | +0.67(+2.84%) |