Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 27.69 | 28.07 | 27.69 | 28.07 | 1,036 | +0.41(+1.47%) |
May 28, 2020 | 28.01 | 28.11 | 27.66 | 27.66 | 1,126 | +0.08(+0.28%) |
May 27, 2020 | 27.59 | 27.59 | 27.59 | 27.59 | 257 | +0.22(+0.81%) |
May 26, 2020 | 27.36 | 27.36 | 27.36 | 27.36 | 359 | +0.13(+0.46%) |
May 22, 2020 | 27.10 | 27.24 | 27.05 | 27.24 | 932 | +0.13(+0.49%) |
May 21, 2020 | 27.18 | 27.18 | 27.11 | 27.11 | 694 | -0.16(-0.58%) |
May 20, 2020 | 27.26 | 27.26 | 27.26 | 27.26 | 98 | +0.43(+1.60%) |
May 19, 2020 | 26.83 | 26.83 | 26.83 | 26.83 | 155 | -0.04(-0.15%) |
May 18, 2020 | 26.90 | 26.90 | 26.86 | 26.87 | 376 | +0.63(+2.40%) |
May 15, 2020 | 26.04 | 26.25 | 26.04 | 26.25 | 414 | +0.25(+0.96%) |
May 14, 2020 | 25.40 | 25.99 | 25.40 | 25.99 | 280 | +0.22(+0.85%) |
May 13, 2020 | 26.32 | 26.32 | 25.66 | 25.77 | 1,023 | -0.54(-2.05%) |
May 12, 2020 | 26.54 | 26.54 | 26.31 | 26.31 | 692 | -0.52(-1.94%) |
May 11, 2020 | 26.58 | 26.83 | 26.58 | 26.83 | 710 | +0.23(+0.87%) |
May 08, 2020 | 26.46 | 26.60 | 26.46 | 26.60 | 829 | +0.37(+1.39%) |
May 07, 2020 | 26.21 | 26.31 | 26.15 | 26.24 | 1,061 | +0.32(+1.23%) |
May 06, 2020 | 25.92 | 25.92 | 25.92 | 25.92 | 259 | +0.11(+0.41%) |
May 05, 2020 | 25.81 | 25.81 | 25.81 | 25.81 | 65 | +0.36(+1.43%) |
May 04, 2020 | 25.45 | 25.45 | 25.45 | 25.45 | 48 | +0.29(+1.14%) |
May 01, 2020 | 25.16 | 25.16 | 25.16 | 25.16 | 103 | -0.75(-2.91%) |
Apr 30, 2020 | 25.86 | 25.92 | 25.86 | 25.92 | 366 | -0.08(-0.32%) |
Apr 29, 2020 | 26.00 | 26.00 | 26.00 | 26.00 | 331 | +0.71(+2.82%) |
Apr 28, 2020 | 25.36 | 25.37 | 25.29 | 25.29 | 773 | -0.27(-1.07%) |
Apr 27, 2020 | 25.56 | 25.56 | 25.56 | 25.56 | 107 | +0.27(+1.05%) |
Apr 24, 2020 | 25.18 | 25.29 | 25.18 | 25.29 | 2,176 | +0.39(+1.55%) |
Apr 23, 2020 | 24.91 | 24.91 | 24.91 | 24.91 | 61 | -0.04(-0.18%) |
Apr 22, 2020 | 24.67 | 24.95 | 24.67 | 24.95 | 174 | +0.66(+2.73%) |
Apr 21, 2020 | 24.59 | 24.59 | 24.29 | 24.29 | 443 | -0.85(-3.37%) |
Apr 20, 2020 | 26.05 | 26.05 | 25.14 | 25.14 | 1,682 | -0.24(-0.94%) |
Apr 17, 2020 | 25.38 | 25.38 | 25.38 | 25.38 | 103 | +0.42(+1.68%) |
Apr 16, 2020 | 24.79 | 24.95 | 24.79 | 24.95 | 108 | +0.37(+1.51%) |
Apr 15, 2020 | 24.51 | 24.58 | 24.51 | 24.58 | 303 | -0.44(-1.75%) |
Apr 14, 2020 | 25.02 | 25.02 | 25.02 | 25.02 | 27 | +0.97(+4.02%) |
Apr 13, 2020 | 23.73 | 24.05 | 23.73 | 24.05 | 400 | -0.05(-0.21%) |
Apr 09, 2020 | 24.10 | 24.10 | 24.10 | 24.10 | 103 | +0.21(+0.88%) |
Apr 08, 2020 | 23.75 | 23.90 | 23.75 | 23.90 | 200 | +0.55(+2.33%) |
Apr 07, 2020 | 23.35 | 23.35 | 23.35 | 23.35 | 22 | -0.05(-0.21%) |
Apr 06, 2020 | 23.40 | 23.40 | 23.40 | 23.40 | 53 | +1.59(+7.30%) |
Apr 03, 2020 | 21.81 | 21.81 | 21.81 | 21.81 | 103 | -0.35(-1.56%) |
Apr 02, 2020 | 22.15 | 22.15 | 22.15 | 22.15 | 208 | +0.38(+1.73%) |
Apr 01, 2020 | 21.78 | 21.78 | 21.78 | 21.78 | 343 | -0.85(-3.75%) |
Mar 31, 2020 | 22.63 | 22.63 | 22.63 | 22.63 | 49 | -0.37(-1.59%) |
Mar 30, 2020 | 22.99 | 22.99 | 22.99 | 22.99 | 38 | +0.80(+3.59%) |
Mar 27, 2020 | 22.36 | 22.36 | 22.19 | 22.19 | 518 | -0.75(-3.28%) |
Mar 26, 2020 | 22.55 | 22.95 | 22.55 | 22.95 | 122 | +1.10(+5.03%) |
Mar 25, 2020 | 21.85 | 21.85 | 21.85 | 21.85 | 72 | +0.26(+1.20%) |
Mar 24, 2020 | 21.31 | 21.59 | 21.31 | 21.59 | 374 | +1.65(+8.27%) |
Mar 23, 2020 | 20.13 | 20.13 | 19.94 | 19.94 | 348 | -0.37(-1.82%) |
Mar 20, 2020 | 21.49 | 21.49 | 20.31 | 20.31 | 621 | -0.85(-4.03%) |
Mar 19, 2020 | 21.16 | 21.16 | 21.16 | 21.16 | 39 | +0.41(+1.96%) |
Mar 18, 2020 | 20.71 | 20.76 | 20.71 | 20.76 | 463 | -1.11(-5.06%) |
Mar 17, 2020 | 21.54 | 21.86 | 21.54 | 21.86 | 586 | +1.10(+5.30%) |
Mar 16, 2020 | 22.79 | 22.79 | 20.76 | 20.76 | 131 | -2.29(-9.94%) |
Mar 13, 2020 | 22.83 | 23.06 | 21.85 | 23.06 | 932 | +1.49(+6.89%) |
Mar 12, 2020 | 21.47 | 22.89 | 21.47 | 21.57 | 603 | -1.92(-8.19%) |
Mar 11, 2020 | 24.22 | 24.22 | 23.39 | 23.49 | 997 | -1.22(-4.96%) |
Mar 10, 2020 | 24.72 | 24.72 | 24.72 | 24.72 | 50 | +0.96(+4.05%) |
Mar 09, 2020 | 24.65 | 24.65 | 23.75 | 23.75 | 488 | -1.60(-6.30%) |
Mar 06, 2020 | 24.66 | 25.35 | 24.66 | 25.35 | 414 | -0.39(-1.53%) |
Mar 05, 2020 | 25.75 | 25.75 | 25.75 | 25.75 | 145 | -0.76(-2.86%) |
Mar 04, 2020 | 25.96 | 26.50 | 25.90 | 26.50 | 1,336 | +0.99(+3.90%) |
Mar 03, 2020 | 26.41 | 26.41 | 25.51 | 25.51 | 321 | -0.66(-2.51%) |