Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 25.37 | 25.37 | 25.37 | 25.37 | 100 | +0.00(+0.00%) |
May 28, 2020 | 25.23 | 25.37 | 25.20 | 25.37 | 1,447 | -0.17(-0.67%) |
May 27, 2020 | 25.54 | 25.54 | 25.54 | 25.54 | 109 | +0.19(+0.75%) |
May 26, 2020 | 25.35 | 25.35 | 25.35 | 25.35 | 2 | +0.00(+0.00%) |
May 22, 2020 | 25.25 | 25.35 | 25.25 | 25.35 | 1,600 | +0.13(+0.51%) |
May 21, 2020 | 25.25 | 25.25 | 25.22 | 25.22 | 410 | +0.02(+0.08%) |
May 20, 2020 | 25.24 | 25.24 | 25.20 | 25.20 | 2,418 | -0.19(-0.76%) |
May 19, 2020 | 25.49 | 25.52 | 25.36 | 25.39 | 965 | -0.13(-0.50%) |
May 18, 2020 | 25.52 | 25.52 | 25.52 | 25.52 | 225 | +0.24(+0.95%) |
May 15, 2020 | 25.28 | 25.28 | 25.28 | 25.28 | 400 | +0.06(+0.24%) |
May 14, 2020 | 25.22 | 25.22 | 25.22 | 25.22 | 545 | +0.00(+0.00%) |
May 13, 2020 | 25.36 | 25.36 | 25.22 | 25.22 | 2,846 | -0.33(-1.29%) |
May 12, 2020 | 25.59 | 25.59 | 25.55 | 25.55 | 1,700 | -0.04(-0.16%) |
May 07, 2020 | 25.59 | 25.59 | 25.59 | 0 | -0.08(-0.31%) | |
May 06, 2020 | 25.69 | 25.69 | 25.37 | 25.67 | 1,000 | +0.22(+0.84%) |
May 05, 2020 | 25.18 | 25.67 | 25.18 | 25.45 | 985 | -0.07(-0.27%) |
May 04, 2020 | 25.57 | 25.57 | 25.49 | 25.52 | 539 | -0.08(-0.29%) |
May 01, 2020 | 25.49 | 25.60 | 25.49 | 25.60 | 700 | +0.05(+0.18%) |
Apr 30, 2020 | 25.84 | 25.84 | 25.55 | 25.55 | 210 | +0.33(+1.33%) |
Apr 28, 2020 | 25.22 | 25.22 | 25.22 | 0 | +0.09(+0.36%) | |
Apr 27, 2020 | 25.13 | 25.13 | 25.13 | 25.13 | 20 | +0.00(+0.00%) |
Apr 24, 2020 | 25.13 | 25.13 | 25.13 | 25.13 | 100 | -0.03(-0.12%) |
Apr 23, 2020 | 25.13 | 25.18 | 25.11 | 25.16 | 5,161 | +0.01(+0.06%) |
Apr 22, 2020 | 25.15 | 25.15 | 25.15 | 25.15 | 21 | +0.00(+0.00%) |
Apr 21, 2020 | 25.33 | 25.33 | 24.95 | 25.15 | 1,000 | -0.22(-0.89%) |
Apr 17, 2020 | 25.37 | 25.37 | 25.37 | 0 | +0.00(+0.00%) | |
Apr 16, 2020 | 25.37 | 25.37 | 25.37 | 25.37 | 10 | +0.00(+0.00%) |
Apr 15, 2020 | 25.36 | 25.37 | 25.36 | 25.37 | 568 | +0.22(+0.87%) |
Apr 14, 2020 | 25.01 | 25.15 | 25.01 | 25.15 | 689 | -0.05(-0.20%) |
Apr 13, 2020 | 25.20 | 25.20 | 25.20 | 25.20 | 515 | +0.00(+0.00%) |
Apr 09, 2020 | 25.20 | 25.20 | 25.20 | 25.20 | 5,800 | +0.20(+0.80%) |
Apr 08, 2020 | 24.60 | 25.10 | 24.60 | 25.00 | 2,773 | +0.39(+1.60%) |
Apr 07, 2020 | 24.68 | 24.68 | 24.45 | 24.61 | 3,698 | +0.01(+0.03%) |
Apr 06, 2020 | 24.16 | 24.60 | 24.16 | 24.60 | 1,404 | +0.57(+2.37%) |
Apr 03, 2020 | 24.03 | 24.03 | 24.03 | 24.03 | 600 | +0.06(+0.26%) |
Apr 02, 2020 | 23.99 | 24.00 | 23.97 | 23.97 | 756 | -0.02(-0.09%) |
Apr 01, 2020 | 24.02 | 24.61 | 23.90 | 23.99 | 3,352 | -0.97(-3.89%) |
Mar 31, 2020 | 24.66 | 24.96 | 24.64 | 24.96 | 5,734 | +0.93(+3.87%) |
Mar 30, 2020 | 24.37 | 24.38 | 24.03 | 24.03 | 1,550 | -0.57(-2.32%) |
Mar 27, 2020 | 24.75 | 24.99 | 24.58 | 24.60 | 3,900 | +0.02(+0.08%) |
Mar 26, 2020 | 24.72 | 24.82 | 24.45 | 24.58 | 1,912 | -0.17(-0.69%) |
Mar 25, 2020 | 24.28 | 24.75 | 24.28 | 24.75 | 4,508 | +0.51(+2.10%) |
Mar 24, 2020 | 22.85 | 24.24 | 22.85 | 24.24 | 6,816 | +1.99(+8.94%) |
Mar 23, 2020 | 22.49 | 23.41 | 21.80 | 22.25 | 3,067 | -0.01(-0.04%) |
Mar 20, 2020 | 23.63 | 23.63 | 21.06 | 22.26 | 6,300 | -1.19(-5.08%) |
Mar 19, 2020 | 23.45 | 23.45 | 23.45 | 23.45 | 263 | -0.05(-0.20%) |
Mar 18, 2020 | 23.46 | 23.50 | 23.41 | 23.50 | 601 | -0.77(-3.17%) |
Mar 16, 2020 | 24.27 | 24.27 | 24.27 | 0 | -0.63(-2.51%) | |
Mar 13, 2020 | 24.95 | 24.96 | 24.90 | 24.90 | 1,900 | +0.27(+1.10%) |
Mar 12, 2020 | 25.00 | 25.00 | 24.51 | 24.62 | 4,389 | -0.56(-2.21%) |
Mar 11, 2020 | 25.10 | 25.18 | 25.10 | 25.18 | 1,164 | -0.06(-0.24%) |
Mar 10, 2020 | 25.24 | 25.24 | 25.24 | 25.24 | 10 | +0.00(+0.00%) |
Mar 09, 2020 | 25.00 | 26.16 | 25.00 | 25.24 | 9,419 | +0.14(+0.56%) |
Mar 06, 2020 | 25.62 | 25.74 | 25.10 | 25.10 | 2,500 | -0.64(-2.49%) |
Mar 05, 2020 | 25.60 | 25.75 | 25.57 | 25.74 | 10,386 | +0.31(+1.21%) |
Mar 04, 2020 | 25.29 | 25.58 | 25.29 | 25.43 | 1,996 | +0.13(+0.53%) |
Mar 03, 2020 | 25.29 | 25.50 | 25.29 | 25.30 | 6,159 | +0.01(+0.04%) |