Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 28.19 | 28.19 | 27.94 | 27.94 | 451 | +0.71(+2.62%) |
May 28, 2020 | 27.23 | 27.23 | 27.23 | 0 | +0.00(+0.00%) | |
May 27, 2020 | 27.23 | 27.23 | 27.23 | 138 | +0.00(+0.00%) | |
May 26, 2020 | 27.23 | 27.23 | 27.23 | 28 | +0.00(+0.00%) | |
May 22, 2020 | 27.23 | 27.23 | 27.23 | 27.23 | 112 | -0.12(-0.45%) |
May 21, 2020 | 27.35 | 27.35 | 27.35 | 27.35 | 338 | +0.14(+0.52%) |
May 20, 2020 | 27.22 | 27.26 | 27.17 | 27.21 | 2,305 | +0.12(+0.46%) |
May 19, 2020 | 27.02 | 27.16 | 27.02 | 27.09 | 641 | +0.34(+1.26%) |
May 18, 2020 | 26.75 | 26.75 | 26.75 | 26.75 | 460 | +0.53(+2.03%) |
May 15, 2020 | 26.19 | 26.25 | 25.60 | 26.22 | 2,707 | +0.48(+1.86%) |
May 14, 2020 | 25.66 | 25.74 | 25.62 | 25.74 | 338 | -0.03(-0.10%) |
May 13, 2020 | 26.08 | 26.08 | 25.71 | 25.77 | 4,641 | -0.71(-2.68%) |
May 12, 2020 | 26.47 | 26.47 | 26.47 | 26.47 | 179 | -0.16(-0.60%) |
May 11, 2020 | 26.63 | 26.63 | 26.63 | 107 | +0.00(+0.00%) | |
May 08, 2020 | 26.39 | 26.63 | 26.39 | 26.63 | 789 | +0.77(+2.97%) |
May 07, 2020 | 26.00 | 26.12 | 25.87 | 25.87 | 3,680 | +0.14(+0.53%) |
May 06, 2020 | 25.73 | 25.73 | 25.73 | 104 | +0.00(+0.00%) | |
May 05, 2020 | 25.73 | 25.78 | 25.73 | 25.73 | 532 | +0.38(+1.50%) |
May 04, 2020 | 25.21 | 25.35 | 25.18 | 25.35 | 783 | -0.01(-0.05%) |
May 01, 2020 | 25.29 | 25.36 | 25.29 | 25.36 | 1,466 | -1.00(-3.80%) |
Apr 30, 2020 | 26.36 | 26.36 | 26.36 | 420 | +0.00(+0.00%) | |
Apr 29, 2020 | 26.39 | 26.39 | 26.36 | 26.36 | 340 | +0.81(+3.17%) |
Apr 28, 2020 | 25.55 | 25.55 | 25.55 | 95 | +0.00(+0.00%) | |
Apr 27, 2020 | 25.55 | 25.55 | 25.55 | 25.55 | 243 | +0.98(+4.00%) |
Apr 24, 2020 | 24.57 | 24.57 | 24.57 | 970 | +0.00(+0.00%) | |
Apr 23, 2020 | 24.57 | 24.57 | 24.57 | 33 | +0.00(+0.00%) | |
Apr 22, 2020 | 24.56 | 24.57 | 24.52 | 24.57 | 599 | +0.48(+2.01%) |
Apr 21, 2020 | 24.34 | 24.34 | 24.04 | 24.09 | 2,942 | -0.67(-2.70%) |
Apr 20, 2020 | 24.73 | 24.75 | 24.68 | 24.75 | 1,597 | -0.16(-0.65%) |
Apr 17, 2020 | 25.02 | 25.02 | 24.30 | 24.91 | 4,174 | +0.55(+2.24%) |
Apr 16, 2020 | 24.31 | 24.37 | 24.31 | 24.37 | 280 | +0.18(+0.75%) |
Apr 15, 2020 | 24.19 | 24.22 | 24.19 | 24.19 | 6,543 | -0.78(-3.12%) |
Apr 14, 2020 | 24.93 | 25.10 | 24.93 | 24.97 | 1,761 | +0.27(+1.11%) |
Apr 13, 2020 | 24.92 | 24.92 | 23.99 | 24.69 | 2,125 | +0.71(+2.96%) |
Apr 09, 2020 | 23.98 | 23.98 | 23.98 | 0 | +0.00(+0.00%) | |
Apr 08, 2020 | 23.74 | 23.98 | 23.43 | 23.98 | 8,880 | +0.82(+3.55%) |
Apr 07, 2020 | 23.16 | 23.16 | 23.16 | 63 | +0.00(+0.00%) | |
Apr 06, 2020 | 22.84 | 23.16 | 22.84 | 23.16 | 247 | +1.10(+4.99%) |
Apr 03, 2020 | 21.95 | 22.06 | 21.48 | 22.06 | 2,933 | +0.05(+0.25%) |
Apr 02, 2020 | 22.01 | 22.01 | 22.01 | 22.01 | 252 | -0.92(-4.02%) |
Apr 01, 2020 | 22.93 | 22.93 | 22.93 | 94 | +0.00(+0.00%) | |
Mar 31, 2020 | 22.93 | 22.93 | 22.93 | 39 | +0.00(+0.00%) | |
Mar 30, 2020 | 22.93 | 22.93 | 22.93 | 109 | +0.00(+0.00%) | |
Mar 27, 2020 | 22.95 | 23.00 | 22.43 | 22.93 | 2,595 | -0.28(-1.22%) |
Mar 26, 2020 | 23.38 | 23.38 | 23.21 | 23.21 | 354 | +1.15(+5.19%) |
Mar 25, 2020 | 22.07 | 22.07 | 22.07 | 22.07 | 2,385 | +0.76(+3.59%) |
Mar 24, 2020 | 21.22 | 21.30 | 21.22 | 21.30 | 323 | +1.50(+7.59%) |
Mar 23, 2020 | 19.69 | 19.80 | 19.67 | 19.80 | 682 | -0.23(-1.14%) |
Mar 20, 2020 | 20.70 | 20.94 | 20.03 | 20.03 | 2,161 | +0.03(+0.13%) |
Mar 19, 2020 | 19.86 | 20.00 | 19.79 | 20.00 | 1,618 | -0.35(-1.73%) |
Mar 18, 2020 | 20.87 | 20.87 | 19.62 | 20.35 | 9,260 | -0.21(-1.04%) |
Mar 17, 2020 | 20.24 | 21.12 | 20.00 | 20.57 | 20,931 | -0.71(-3.33%) |
Mar 16, 2020 | 20.59 | 21.28 | 20.59 | 21.28 | 795 | -1.09(-4.86%) |
Mar 13, 2020 | 22.45 | 22.65 | 22.04 | 22.36 | 1,364 | +0.25(+1.14%) |
Mar 12, 2020 | 22.67 | 22.67 | 21.50 | 22.11 | 3,798 | -3.38(-13.25%) |
Mar 11, 2020 | 25.73 | 25.87 | 25.49 | 25.49 | 14,170 | -0.34(-1.31%) |
Mar 10, 2020 | 25.54 | 26.05 | 25.15 | 25.83 | 32,708 | -2.68(-9.39%) |
Mar 09, 2020 | 28.50 | 28.50 | 28.50 | 153 | +0.00(+0.00%) | |
Mar 06, 2020 | 28.50 | 28.50 | 28.50 | 4 | +0.00(+0.00%) | |
Mar 05, 2020 | 28.79 | 28.86 | 28.50 | 28.50 | 3,098 | -0.18(-0.64%) |
Mar 04, 2020 | 28.86 | 29.24 | 28.29 | 28.69 | 41,796 | -0.18(-0.64%) |
Mar 03, 2020 | 29.14 | 29.54 | 28.87 | 28.87 | 41,831 | +0.08(+0.28%) |