Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 31.69 | 31.69 | 31.69 | 31.69 | 800 | -1.24(-3.77%) |
May 28, 2020 | 32.93 | 32.93 | 32.93 | 32.93 | 16,836 | +0.82(+2.55%) |
May 27, 2020 | 32.27 | 32.27 | 32.11 | 32.11 | 924 | +0.51(+1.61%) |
May 26, 2020 | 32.19 | 32.19 | 31.60 | 31.60 | 2,052 | +1.29(+4.26%) |
May 22, 2020 | 30.31 | 30.31 | 30.00 | 30.31 | 1,200 | -0.64(-2.07%) |
May 21, 2020 | 31.13 | 31.13 | 30.95 | 30.95 | 1,378 | +0.10(+0.32%) |
May 20, 2020 | 30.90 | 30.90 | 30.85 | 30.85 | 5,747 | -0.46(-1.47%) |
May 19, 2020 | 31.31 | 31.31 | 31.31 | 31.31 | 10,346 | +0.47(+1.52%) |
May 18, 2020 | 30.61 | 30.84 | 30.61 | 30.84 | 7,100 | +1.92(+6.64%) |
May 15, 2020 | 29.09 | 29.09 | 28.92 | 28.92 | 5,300 | +0.30(+1.05%) |
May 14, 2020 | 28.62 | 28.62 | 28.62 | 28.62 | 518 | -0.65(-2.22%) |
May 13, 2020 | 30.12 | 30.12 | 29.27 | 29.27 | 2,581 | -0.55(-1.84%) |
May 12, 2020 | 30.18 | 30.18 | 29.82 | 29.82 | 12,704 | -0.60(-1.97%) |
May 11, 2020 | 30.47 | 30.47 | 30.42 | 30.42 | 1,054 | +1.55(+5.37%) |
May 08, 2020 | 28.25 | 28.92 | 28.25 | 28.87 | 1,600 | +1.20(+4.34%) |
May 07, 2020 | 27.41 | 27.67 | 27.41 | 27.67 | 2,333 | -0.60(-2.12%) |
May 06, 2020 | 28.27 | 28.27 | 28.27 | 28.27 | 1,874 | +0.10(+0.35%) |
May 05, 2020 | 28.39 | 28.39 | 28.00 | 28.17 | 7,470 | -0.06(-0.21%) |
May 04, 2020 | 28.92 | 28.92 | 27.82 | 28.23 | 3,908 | +0.06(+0.21%) |
May 01, 2020 | 28.39 | 28.39 | 28.17 | 28.17 | 1,500 | -0.27(-0.95%) |
Apr 30, 2020 | 29.24 | 29.24 | 28.44 | 28.44 | 875 | +0.44(+1.57%) |
Apr 29, 2020 | 28.09 | 28.30 | 28.00 | 28.00 | 777 | +0.62(+2.26%) |
Apr 28, 2020 | 28.22 | 28.22 | 27.38 | 27.38 | 1,843 | +0.78(+2.93%) |
Apr 27, 2020 | 27.06 | 27.24 | 26.60 | 26.60 | 1,871 | +0.15(+0.55%) |
Apr 24, 2020 | 26.75 | 26.75 | 26.45 | 26.45 | 2,900 | -0.55(-2.02%) |
Apr 23, 2020 | 26.95 | 27.00 | 26.95 | 27.00 | 5,674 | +0.85(+3.25%) |
Apr 22, 2020 | 26.10 | 26.15 | 26.10 | 26.15 | 1,655 | +0.20(+0.77%) |
Apr 21, 2020 | 26.44 | 26.49 | 25.94 | 25.95 | 11,259 | -0.63(-2.37%) |
Apr 20, 2020 | 27.37 | 27.37 | 26.58 | 26.58 | 2,369 | +0.27(+1.03%) |
Apr 17, 2020 | 26.31 | 26.31 | 26.31 | 26.31 | 200 | +0.88(+3.46%) |
Apr 16, 2020 | 25.60 | 25.60 | 25.43 | 25.43 | 2,752 | -0.16(-0.63%) |
Apr 15, 2020 | 25.59 | 25.59 | 25.59 | 108 | +0.00(+0.00%) | |
Apr 14, 2020 | 25.59 | 25.59 | 25.59 | 25.59 | 401 | +0.32(+1.25%) |
Apr 13, 2020 | 25.27 | 25.27 | 25.27 | 25.27 | 196 | -0.09(-0.34%) |
Apr 09, 2020 | 25.36 | 25.36 | 25.36 | 25.36 | 900 | +1.46(+6.11%) |
Apr 08, 2020 | 23.93 | 23.93 | 23.90 | 23.90 | 698 | +0.04(+0.17%) |
Apr 07, 2020 | 23.85 | 23.86 | 23.85 | 23.86 | 1,869 | +1.78(+8.06%) |
Apr 06, 2020 | 22.02 | 22.08 | 22.02 | 22.08 | 1,238 | +0.69(+3.23%) |
Apr 03, 2020 | 21.01 | 21.39 | 21.01 | 21.39 | 400 | -1.23(-5.44%) |
Apr 02, 2020 | 22.66 | 22.66 | 22.39 | 22.62 | 1,587 | -0.77(-3.29%) |
Apr 01, 2020 | 23.65 | 23.65 | 23.39 | 23.39 | 480 | -0.83(-3.43%) |
Mar 31, 2020 | 24.87 | 24.87 | 24.17 | 24.22 | 1,755 | -1.77(-6.81%) |
Mar 30, 2020 | 25.92 | 26.09 | 25.92 | 25.99 | 951 | -1.03(-3.81%) |
Mar 27, 2020 | 27.02 | 27.02 | 27.02 | 27.02 | 500 | +0.57(+2.16%) |
Mar 26, 2020 | 26.45 | 26.45 | 26.45 | 26.45 | 639 | +2.53(+10.58%) |
Mar 25, 2020 | 23.86 | 23.92 | 23.86 | 23.92 | 903 | +0.18(+0.76%) |
Mar 24, 2020 | 22.25 | 23.74 | 22.25 | 23.74 | 519 | +3.68(+18.34%) |
Mar 23, 2020 | 21.52 | 21.52 | 19.86 | 20.06 | 1,968 | -2.42(-10.77%) |
Mar 20, 2020 | 22.48 | 22.48 | 22.48 | 72 | +0.00(+0.00%) | |
Mar 19, 2020 | 22.48 | 22.48 | 22.48 | 22.48 | 26,437 | -1.54(-6.42%) |
Mar 18, 2020 | 24.02 | 24.02 | 24.02 | 239 | +0.00(+0.00%) | |
Mar 17, 2020 | 24.78 | 24.78 | 24.02 | 24.02 | 1,104 | -0.41(-1.69%) |
Mar 16, 2020 | 24.09 | 24.43 | 23.79 | 24.43 | 2,038 | -1.33(-5.14%) |
Mar 13, 2020 | 27.70 | 27.70 | 25.76 | 25.76 | 2,400 | -1.14(-4.24%) |
Mar 12, 2020 | 26.90 | 26.90 | 26.90 | 26.90 | 255 | -2.35(-8.03%) |
Mar 11, 2020 | 29.25 | 29.25 | 29.25 | 45 | +0.00(+0.00%) | |
Mar 10, 2020 | 29.36 | 29.36 | 29.25 | 29.25 | 1,663 | +1.41(+5.06%) |
Mar 09, 2020 | 27.84 | 27.84 | 27.84 | 27.84 | 378 | -1.55(-5.27%) |
Mar 06, 2020 | 29.39 | 29.39 | 29.39 | 29.39 | 100 | -3.72(-11.24%) |
Mar 05, 2020 | 33.11 | 33.11 | 33.11 | 5 | +0.00(+0.00%) | |
Mar 04, 2020 | 33.11 | 33.11 | 33.11 | 94 | +0.00(+0.00%) | |
Mar 03, 2020 | 33.11 | 33.11 | 33.11 | 114 | +0.00(+0.00%) |