Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 28.89 | 28.89 | 28.89 | 28.89 | 101 | +0.12(+0.40%) |
May 28, 2020 | 29.07 | 29.07 | 28.77 | 28.77 | 457 | +0.32(+1.11%) |
May 27, 2020 | 28.46 | 28.46 | 28.46 | 28.46 | 3 | -0.08(-0.29%) |
May 26, 2020 | 28.54 | 28.54 | 28.54 | 28.54 | 85 | +0.14(+0.50%) |
May 22, 2020 | 28.40 | 28.40 | 28.40 | 28.40 | 101 | -0.10(-0.36%) |
May 21, 2020 | 28.65 | 28.65 | 28.50 | 28.50 | 566 | -0.06(-0.20%) |
May 20, 2020 | 28.56 | 28.56 | 28.56 | 28.56 | 2 | +0.28(+0.99%) |
May 19, 2020 | 28.28 | 28.28 | 28.28 | 28.28 | 0 | -0.22(-0.78%) |
May 18, 2020 | 28.50 | 28.50 | 28.50 | 28.50 | 5 | +0.73(+2.61%) |
May 15, 2020 | 27.77 | 27.77 | 27.77 | 27.77 | 101 | +0.01(+0.04%) |
May 14, 2020 | 27.48 | 27.76 | 27.48 | 27.76 | 3,860 | -0.17(-0.61%) |
May 13, 2020 | 27.93 | 27.93 | 27.93 | 27.93 | 2 | -0.14(-0.50%) |
May 12, 2020 | 28.07 | 28.07 | 28.07 | 28.07 | 0 | -0.35(-1.24%) |
May 11, 2020 | 28.43 | 28.43 | 28.43 | 28.43 | 0 | +0.16(+0.57%) |
May 08, 2020 | 28.27 | 28.27 | 28.27 | 28.27 | 101 | +0.34(+1.20%) |
May 07, 2020 | 27.93 | 27.93 | 27.93 | 27.93 | 22 | +0.21(+0.75%) |
May 06, 2020 | 27.77 | 27.77 | 27.72 | 27.72 | 2,009 | +0.21(+0.78%) |
May 05, 2020 | 27.51 | 27.51 | 27.51 | 27.51 | 4 | +0.04(+0.15%) |
May 04, 2020 | 27.47 | 27.47 | 27.47 | 27.47 | 295 | +0.17(+0.61%) |
May 01, 2020 | 27.31 | 27.31 | 27.30 | 27.30 | 304 | -0.54(-1.93%) |
Apr 30, 2020 | 27.84 | 27.84 | 27.84 | 27.84 | 25 | -0.63(-2.22%) |
Apr 29, 2020 | 28.47 | 28.47 | 28.47 | 28.47 | 3 | +0.04(+0.15%) |
Apr 28, 2020 | 28.51 | 28.51 | 28.43 | 28.43 | 101 | +0.10(+0.35%) |
Apr 27, 2020 | 28.31 | 28.33 | 28.31 | 28.33 | 408 | +0.27(+0.95%) |
Apr 24, 2020 | 27.87 | 28.06 | 27.86 | 28.06 | 1,015 | +0.48(+1.75%) |
Apr 23, 2020 | 27.58 | 27.58 | 27.58 | 27.58 | 1 | -0.32(-1.16%) |
Apr 22, 2020 | 27.90 | 27.90 | 27.90 | 27.90 | 1,026 | +0.33(+1.21%) |
Apr 21, 2020 | 27.55 | 27.57 | 27.55 | 27.57 | 403 | -0.45(-1.62%) |
Apr 20, 2020 | 28.20 | 28.21 | 28.02 | 28.02 | 1,523 | +0.03(+0.09%) |
Apr 17, 2020 | 27.92 | 28.00 | 27.92 | 28.00 | 914 | +0.60(+2.19%) |
Apr 16, 2020 | 27.19 | 27.40 | 27.18 | 27.40 | 2,635 | +0.49(+1.81%) |
Apr 15, 2020 | 26.91 | 26.91 | 26.91 | 26.91 | 76 | -0.63(-2.29%) |
Apr 14, 2020 | 27.69 | 27.78 | 27.54 | 27.54 | 3,555 | +0.43(+1.59%) |
Apr 13, 2020 | 27.11 | 27.11 | 27.11 | 27.11 | 0 | -0.31(-1.12%) |
Apr 09, 2020 | 27.42 | 27.42 | 27.42 | 27.42 | 0 | +0.05(+0.18%) |
Apr 08, 2020 | 27.31 | 27.37 | 27.31 | 27.37 | 1,061 | +0.40(+1.49%) |
Apr 07, 2020 | 26.97 | 26.97 | 26.97 | 26.97 | 0 | -0.41(-1.48%) |
Apr 06, 2020 | 27.38 | 27.38 | 27.38 | 27.38 | 10 | +0.91(+3.42%) |
Apr 03, 2020 | 26.47 | 26.47 | 26.47 | 26.47 | 101 | -0.24(-0.90%) |
Apr 02, 2020 | 26.71 | 26.71 | 26.71 | 26.71 | 5 | +0.68(+2.60%) |
Apr 01, 2020 | 26.15 | 26.36 | 26.03 | 26.03 | 2,200 | -0.43(-1.62%) |
Mar 31, 2020 | 26.55 | 26.62 | 26.46 | 26.46 | 1,507 | -0.21(-0.77%) |
Mar 30, 2020 | 26.36 | 26.67 | 26.32 | 26.67 | 2,089 | +0.91(+3.52%) |
Mar 27, 2020 | 25.67 | 26.23 | 25.67 | 25.76 | 14,425 | -0.75(-2.82%) |
Mar 26, 2020 | 25.59 | 26.51 | 25.59 | 26.51 | 1,557 | +0.69(+2.67%) |
Mar 25, 2020 | 26.02 | 26.06 | 25.82 | 25.82 | 2,134 | +0.68(+2.70%) |
Mar 24, 2020 | 25.14 | 25.14 | 25.14 | 25.14 | 36 | +1.66(+7.09%) |
Mar 23, 2020 | 24.13 | 24.13 | 23.48 | 23.48 | 1,488 | -0.70(-2.91%) |
Mar 20, 2020 | 24.92 | 25.09 | 24.18 | 24.18 | 13,206 | -0.93(-3.72%) |
Mar 19, 2020 | 25.12 | 25.12 | 25.12 | 25.12 | 15 | +1.45(+6.12%) |
Mar 18, 2020 | 24.08 | 24.09 | 23.67 | 23.67 | 494 | -0.62(-2.57%) |
Mar 17, 2020 | 24.15 | 24.29 | 24.15 | 24.29 | 36,140 | +1.60(+7.07%) |
Mar 16, 2020 | 22.20 | 23.49 | 22.20 | 22.69 | 5,921 | -2.78(-10.93%) |
Mar 13, 2020 | 25.47 | 25.47 | 25.47 | 25.47 | 101 | +2.01(+8.58%) |
Mar 12, 2020 | 23.75 | 24.56 | 23.46 | 23.46 | 6,229 | -2.63(-10.07%) |
Mar 11, 2020 | 26.56 | 26.56 | 26.09 | 26.09 | 101 | -1.37(-4.99%) |
Mar 10, 2020 | 27.16 | 27.45 | 27.14 | 27.45 | 287 | +1.46(+5.63%) |
Mar 09, 2020 | 25.99 | 25.99 | 25.99 | 25.99 | 172 | -2.28(-8.06%) |
Mar 06, 2020 | 28.27 | 28.27 | 27.99 | 28.27 | 101 | -0.60(-2.08%) |
Mar 05, 2020 | 28.87 | 28.87 | 28.87 | 28.87 | 7 | -1.23(-4.07%) |
Mar 04, 2020 | 29.71 | 30.10 | 29.67 | 30.10 | 3,362 | +1.14(+3.95%) |
Mar 03, 2020 | 28.95 | 28.95 | 28.95 | 28.95 | 72 | +0.01(+0.04%) |