Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 29.15 | 29.15 | 28.50 | 28.99 | 2,200 | +0.54(+1.90%) |
May 28, 2020 | 28.60 | 28.60 | 28.45 | 28.45 | 606 | +0.89(+3.23%) |
May 27, 2020 | 27.54 | 27.56 | 27.42 | 27.56 | 373 | -0.54(-1.92%) |
May 26, 2020 | 28.06 | 28.10 | 28.06 | 28.10 | 536 | +0.70(+2.56%) |
May 22, 2020 | 27.20 | 27.40 | 27.05 | 27.40 | 2,700 | -0.06(-0.23%) |
May 21, 2020 | 27.46 | 27.46 | 27.46 | 27.46 | 371 | -0.21(-0.77%) |
May 20, 2020 | 27.68 | 27.68 | 27.68 | 27.68 | 897 | +0.62(+2.31%) |
May 19, 2020 | 26.57 | 27.05 | 26.57 | 27.05 | 342 | +0.73(+2.76%) |
May 18, 2020 | 26.51 | 26.51 | 26.13 | 26.32 | 7,080 | -0.22(-0.82%) |
May 15, 2020 | 26.05 | 26.54 | 25.88 | 26.54 | 1,900 | +0.66(+2.57%) |
May 14, 2020 | 25.55 | 25.88 | 25.55 | 25.88 | 13,297 | -0.68(-2.54%) |
May 13, 2020 | 27.30 | 27.85 | 26.55 | 26.55 | 1,746 | -0.84(-3.07%) |
May 12, 2020 | 27.75 | 27.75 | 27.39 | 27.39 | 607 | -0.09(-0.31%) |
May 11, 2020 | 27.48 | 27.48 | 27.48 | 27.48 | 995 | -0.62(-2.22%) |
May 08, 2020 | 28.10 | 28.10 | 28.10 | 28.10 | 700 | +1.10(+4.07%) |
May 06, 2020 | 27.00 | 27.00 | 27.00 | 0 | +0.06(+0.21%) | |
May 05, 2020 | 26.79 | 26.94 | 26.18 | 26.94 | 600 | +0.57(+2.16%) |
May 04, 2020 | 26.30 | 26.50 | 26.30 | 26.38 | 1,196 | +0.07(+0.29%) |
May 01, 2020 | 26.30 | 26.30 | 26.30 | 26.30 | 200 | -0.40(-1.49%) |
Apr 30, 2020 | 26.00 | 26.70 | 26.00 | 26.70 | 1,181 | +0.13(+0.50%) |
Apr 29, 2020 | 26.57 | 26.57 | 26.57 | 26.57 | 1,605 | +0.07(+0.25%) |
Apr 28, 2020 | 26.64 | 26.64 | 26.50 | 26.50 | 1,146 | +0.27(+1.01%) |
Apr 27, 2020 | 26.23 | 26.23 | 26.23 | 26.23 | 234 | +0.65(+2.55%) |
Apr 24, 2020 | 25.81 | 25.81 | 25.58 | 25.58 | 3,800 | -0.44(-1.68%) |
Apr 23, 2020 | 26.02 | 26.02 | 26.02 | 26.02 | 1,141 | -0.44(-1.66%) |
Apr 22, 2020 | 26.38 | 26.46 | 26.38 | 26.46 | 1,048 | +0.71(+2.76%) |
Apr 21, 2020 | 25.90 | 26.68 | 25.75 | 25.75 | 14,447 | -0.67(-2.54%) |
Apr 20, 2020 | 26.59 | 26.59 | 25.91 | 26.42 | 550 | +0.54(+2.09%) |
Apr 17, 2020 | 26.04 | 26.04 | 25.88 | 25.88 | 2,100 | +1.12(+4.52%) |
Apr 16, 2020 | 25.30 | 25.30 | 24.76 | 24.76 | 12,725 | -0.47(-1.86%) |
Apr 15, 2020 | 25.23 | 25.23 | 25.23 | 25.23 | 1,210 | +0.04(+0.15%) |
Apr 14, 2020 | 25.00 | 25.93 | 25.00 | 25.19 | 4,197 | +1.68(+7.16%) |
Apr 13, 2020 | 23.52 | 23.52 | 23.51 | 23.51 | 1,054 | -1.41(-5.66%) |
Apr 09, 2020 | 24.92 | 24.92 | 24.92 | 24.92 | 4,000 | +1.48(+6.31%) |
Apr 08, 2020 | 24.00 | 24.00 | 23.44 | 23.44 | 1,325 | +1.09(+4.88%) |
Apr 06, 2020 | 22.35 | 22.35 | 22.35 | 0 | -0.90(-3.87%) | |
Apr 03, 2020 | 23.25 | 23.25 | 23.25 | 23.25 | 100 | +0.31(+1.33%) |
Apr 02, 2020 | 23.00 | 23.59 | 22.36 | 22.94 | 2,972 | -0.49(-2.09%) |
Apr 01, 2020 | 23.88 | 23.88 | 22.83 | 23.43 | 4,900 | +0.48(+2.11%) |
Mar 30, 2020 | 22.95 | 22.95 | 22.95 | 0 | +0.35(+1.55%) | |
Mar 27, 2020 | 23.33 | 24.08 | 21.82 | 22.60 | 8,800 | -1.51(-6.27%) |
Mar 26, 2020 | 22.72 | 24.11 | 21.65 | 24.11 | 52,092 | +3.16(+15.07%) |
Mar 25, 2020 | 21.62 | 21.62 | 20.95 | 20.95 | 6,450 | -0.84(-3.85%) |
Mar 24, 2020 | 20.85 | 21.79 | 20.85 | 21.79 | 7,160 | +1.58(+7.84%) |
Mar 23, 2020 | 20.14 | 20.21 | 19.23 | 20.21 | 7,304 | -1.29(-6.02%) |
Mar 20, 2020 | 23.54 | 23.54 | 21.50 | 21.50 | 500 | +0.26(+1.23%) |
Mar 19, 2020 | 21.24 | 21.24 | 21.24 | 40 | +0.00(+0.00%) | |
Mar 18, 2020 | 20.04 | 21.75 | 20.04 | 21.24 | 3,245 | -1.98(-8.53%) |
Mar 17, 2020 | 23.86 | 23.86 | 21.87 | 23.23 | 6,899 | +0.66(+2.92%) |
Mar 16, 2020 | 22.57 | 22.57 | 22.57 | 22.57 | 2,778 | -1.73(-7.14%) |
Mar 13, 2020 | 24.72 | 24.72 | 24.30 | 24.30 | 8,900 | +1.14(+4.92%) |
Mar 12, 2020 | 23.16 | 23.16 | 23.16 | 23.16 | 139 | -2.09(-8.28%) |
Mar 11, 2020 | 25.25 | 25.25 | 25.25 | 25.25 | 1,040 | +0.30(+1.20%) |
Mar 10, 2020 | 26.43 | 26.43 | 24.95 | 24.95 | 687 | -1.50(-5.67%) |
Mar 09, 2020 | 26.45 | 26.45 | 26.45 | 25 | +0.00(+0.00%) | |
Mar 06, 2020 | 26.45 | 26.45 | 26.45 | 26.45 | 100 | -0.85(-3.11%) |
Mar 05, 2020 | 27.12 | 27.30 | 27.12 | 27.30 | 1,040 | +0.80(+3.02%) |
Mar 04, 2020 | 26.82 | 26.82 | 26.50 | 26.50 | 693 | -0.52(-1.91%) |
Mar 03, 2020 | 27.02 | 27.02 | 27.02 | 27.02 | 250 | +1.54(+6.05%) |