Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 29.54 | 29.54 | 29.54 | 29.54 | 100 | +0.08(+0.27%) |
May 28, 2020 | 29.61 | 29.70 | 29.46 | 29.46 | 3,564 | +0.13(+0.45%) |
May 27, 2020 | 28.95 | 29.33 | 28.95 | 29.33 | 482 | +0.32(+1.10%) |
May 26, 2020 | 29.00 | 29.21 | 29.00 | 29.01 | 1,434 | +0.53(+1.86%) |
May 22, 2020 | 28.48 | 28.48 | 28.48 | 28.48 | 100 | -0.09(-0.30%) |
May 21, 2020 | 28.80 | 28.80 | 28.56 | 28.56 | 2,115 | -0.33(-1.15%) |
May 20, 2020 | 28.86 | 28.90 | 28.86 | 28.90 | 518 | +0.52(+1.83%) |
May 19, 2020 | 28.55 | 28.56 | 28.38 | 28.38 | 1,300 | -0.15(-0.54%) |
May 18, 2020 | 28.57 | 28.57 | 28.53 | 28.53 | 365 | +0.86(+3.11%) |
May 15, 2020 | 27.56 | 27.67 | 27.56 | 27.67 | 100 | +0.12(+0.45%) |
May 14, 2020 | 27.37 | 27.55 | 27.37 | 27.55 | 394 | +0.10(+0.36%) |
May 13, 2020 | 27.82 | 27.82 | 27.45 | 27.45 | 1,473 | -0.35(-1.27%) |
May 12, 2020 | 28.28 | 28.29 | 27.80 | 27.80 | 1,365 | -0.48(-1.71%) |
May 11, 2020 | 28.11 | 28.34 | 28.11 | 28.29 | 1,310 | +0.10(+0.35%) |
May 08, 2020 | 28.17 | 28.20 | 28.16 | 28.19 | 1,900 | +0.43(+1.55%) |
May 07, 2020 | 27.85 | 27.93 | 27.76 | 27.76 | 628 | +0.25(+0.90%) |
May 06, 2020 | 27.74 | 27.74 | 27.51 | 27.51 | 634 | -0.06(-0.20%) |
May 05, 2020 | 27.66 | 27.73 | 27.56 | 27.57 | 1,391 | +0.34(+1.26%) |
May 04, 2020 | 27.01 | 27.23 | 27.01 | 27.23 | 308 | +0.09(+0.33%) |
May 01, 2020 | 27.14 | 27.14 | 27.14 | 27.14 | 200 | -0.85(-3.03%) |
Apr 30, 2020 | 28.14 | 28.14 | 27.90 | 27.98 | 970 | -0.30(-1.08%) |
Apr 29, 2020 | 28.11 | 28.29 | 28.11 | 28.29 | 1,166 | +0.77(+2.80%) |
Apr 28, 2020 | 27.96 | 27.96 | 27.52 | 27.52 | 978 | -0.08(-0.29%) |
Apr 27, 2020 | 27.60 | 27.60 | 27.60 | 27.60 | 225 | +0.51(+1.88%) |
Apr 24, 2020 | 26.81 | 27.09 | 26.81 | 27.09 | 3,100 | +0.30(+1.13%) |
Apr 23, 2020 | 27.10 | 27.10 | 26.79 | 26.79 | 336 | -0.11(-0.40%) |
Apr 22, 2020 | 26.73 | 26.90 | 26.73 | 26.90 | 1,619 | +0.52(+1.98%) |
Apr 21, 2020 | 26.61 | 26.61 | 26.33 | 26.38 | 5,113 | -0.75(-2.77%) |
Apr 20, 2020 | 27.41 | 27.43 | 27.11 | 27.13 | 9,694 | -0.22(-0.80%) |
Apr 17, 2020 | 27.02 | 27.34 | 27.02 | 27.34 | 1,400 | +0.74(+2.78%) |
Apr 16, 2020 | 26.45 | 26.60 | 26.45 | 26.60 | 269 | +0.18(+0.67%) |
Apr 15, 2020 | 26.43 | 26.58 | 26.37 | 26.43 | 13,293 | -0.72(-2.64%) |
Apr 14, 2020 | 27.14 | 27.14 | 27.14 | 27.14 | 212 | +0.79(+3.02%) |
Apr 13, 2020 | 26.19 | 26.35 | 26.07 | 26.35 | 4,991 | -0.28(-1.06%) |
Apr 09, 2020 | 26.63 | 26.63 | 26.63 | 26.63 | 100 | +0.37(+1.42%) |
Apr 08, 2020 | 25.64 | 26.26 | 25.64 | 26.26 | 1,855 | +0.56(+2.18%) |
Apr 07, 2020 | 25.91 | 26.11 | 25.70 | 25.70 | 1,376 | +0.02(+0.09%) |
Apr 06, 2020 | 24.96 | 25.67 | 24.96 | 25.67 | 13,729 | +1.51(+6.24%) |
Apr 03, 2020 | 24.04 | 24.16 | 24.04 | 24.16 | 600 | -0.28(-1.15%) |
Apr 02, 2020 | 24.47 | 24.54 | 24.12 | 24.44 | 2,220 | +0.38(+1.58%) |
Apr 01, 2020 | 24.16 | 24.16 | 24.03 | 24.07 | 409 | -1.05(-4.16%) |
Mar 31, 2020 | 25.46 | 25.46 | 25.00 | 25.11 | 845 | -0.28(-1.09%) |
Mar 30, 2020 | 24.71 | 25.39 | 24.71 | 25.39 | 1,558 | +0.69(+2.79%) |
Mar 27, 2020 | 24.79 | 25.07 | 24.63 | 24.70 | 6,600 | -0.87(-3.40%) |
Mar 26, 2020 | 25.05 | 25.57 | 25.05 | 25.57 | 1,027 | +1.29(+5.34%) |
Mar 25, 2020 | 24.88 | 24.89 | 24.27 | 24.27 | 5,377 | +0.46(+1.91%) |
Mar 24, 2020 | 23.22 | 23.82 | 23.22 | 23.82 | 1,200 | +1.87(+8.52%) |
Mar 23, 2020 | 22.27 | 22.33 | 21.79 | 21.94 | 3,572 | -0.58(-2.56%) |
Mar 20, 2020 | 23.48 | 23.48 | 22.52 | 22.52 | 3,200 | -0.86(-3.70%) |
Mar 19, 2020 | 22.79 | 23.66 | 22.79 | 23.39 | 1,689 | +0.47(+2.04%) |
Mar 18, 2020 | 22.96 | 22.96 | 22.16 | 22.92 | 5,812 | -1.30(-5.35%) |
Mar 17, 2020 | 23.21 | 24.21 | 23.21 | 24.21 | 5,340 | +1.22(+5.30%) |
Mar 16, 2020 | 22.27 | 24.00 | 22.00 | 22.99 | 6,747 | -2.33(-9.19%) |
Mar 13, 2020 | 25.55 | 25.55 | 24.46 | 25.32 | 8,400 | +1.47(+6.17%) |
Mar 12, 2020 | 24.00 | 24.99 | 23.68 | 23.85 | 11,825 | -2.31(-8.84%) |
Mar 11, 2020 | 26.51 | 26.51 | 26.16 | 26.16 | 740 | -1.19(-4.36%) |
Mar 10, 2020 | 27.32 | 27.36 | 26.42 | 27.36 | 3,551 | +1.00(+3.78%) |
Mar 09, 2020 | 26.50 | 27.10 | 24.44 | 26.36 | 15,273 | -2.08(-7.31%) |
Mar 06, 2020 | 28.15 | 28.44 | 28.00 | 28.44 | 2,600 | -0.46(-1.60%) |
Mar 05, 2020 | 29.25 | 29.29 | 28.89 | 28.90 | 2,145 | -0.99(-3.32%) |
Mar 04, 2020 | 29.37 | 29.89 | 29.37 | 29.89 | 594 | +1.06(+3.67%) |
Mar 03, 2020 | 29.66 | 29.66 | 28.71 | 28.84 | 1,988 | -0.53(-1.82%) |