Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 25.90 | 25.90 | 25.90 | 25.90 | 100 | +0.00(+0.00%) |
May 28, 2020 | 25.90 | 25.92 | 25.90 | 25.90 | 1,955 | -0.05(-0.20%) |
May 26, 2020 | 25.95 | 25.95 | 25.95 | 0 | +0.25(+0.98%) | |
May 21, 2020 | 25.70 | 25.70 | 25.70 | 0 | +0.00(+0.00%) | |
May 20, 2020 | 25.70 | 25.70 | 25.63 | 25.70 | 892 | -0.18(-0.70%) |
May 19, 2020 | 26.01 | 26.01 | 25.88 | 25.88 | 1,464 | -0.11(-0.42%) |
May 18, 2020 | 26.10 | 26.10 | 25.99 | 25.99 | 1,731 | -0.16(-0.63%) |
May 15, 2020 | 26.14 | 26.25 | 26.14 | 26.15 | 1,300 | -0.03(-0.10%) |
May 14, 2020 | 26.25 | 26.25 | 26.10 | 26.18 | 1,805 | -0.07(-0.27%) |
May 13, 2020 | 26.40 | 26.41 | 26.25 | 26.25 | 1,000 | +0.00(+0.00%) |
May 12, 2020 | 26.24 | 26.25 | 26.24 | 26.25 | 723 | +0.28(+1.07%) |
May 11, 2020 | 26.00 | 26.10 | 25.97 | 25.97 | 744 | +0.02(+0.08%) |
May 08, 2020 | 25.80 | 25.95 | 25.80 | 25.95 | 700 | +0.22(+0.84%) |
May 07, 2020 | 25.82 | 25.86 | 25.73 | 25.73 | 955 | -0.10(-0.38%) |
May 06, 2020 | 25.80 | 25.83 | 25.80 | 25.83 | 1,213 | +0.01(+0.06%) |
May 05, 2020 | 25.85 | 25.85 | 25.71 | 25.82 | 2,425 | +0.26(+1.01%) |
May 04, 2020 | 25.40 | 25.65 | 25.40 | 25.56 | 939 | -0.08(-0.33%) |
May 01, 2020 | 25.64 | 25.64 | 25.64 | 25.64 | 100 | -0.01(-0.03%) |
Apr 29, 2020 | 25.65 | 25.65 | 25.65 | 0 | +0.02(+0.07%) | |
Apr 28, 2020 | 25.63 | 25.63 | 84 | +0.00(+0.00%) | ||
Apr 27, 2020 | 25.63 | 25.63 | 25.63 | 25.63 | 2,150 | +0.00(+0.02%) |
Apr 24, 2020 | 25.63 | 25.63 | 25.63 | 25.63 | 1,100 | +0.15(+0.57%) |
Apr 23, 2020 | 25.36 | 25.48 | 25.36 | 25.48 | 903 | -0.16(-0.62%) |
Apr 21, 2020 | 25.64 | 25.64 | 25.64 | 0 | +0.25(+0.98%) | |
Apr 20, 2020 | 25.39 | 25.39 | 25.39 | 25.39 | 3,794 | +0.14(+0.55%) |
Apr 17, 2020 | 25.32 | 25.33 | 25.25 | 25.25 | 3,000 | -0.24(-0.93%) |
Apr 16, 2020 | 25.60 | 25.60 | 25.32 | 25.49 | 2,810 | -0.41(-1.59%) |
Apr 15, 2020 | 26.00 | 26.00 | 25.90 | 25.90 | 200 | -0.41(-1.56%) |
Apr 14, 2020 | 26.31 | 26.31 | 26.31 | 26.31 | 21 | +0.00(+0.00%) |
Apr 09, 2020 | 26.31 | 26.31 | 26.31 | 0 | -0.17(-0.64%) | |
Apr 08, 2020 | 25.80 | 26.48 | 25.35 | 26.48 | 3,935 | +1.45(+5.79%) |
Apr 07, 2020 | 25.03 | 25.03 | 25 | +0.00(+0.00%) | ||
Apr 06, 2020 | 25.03 | 25.03 | 25.03 | 25.03 | 200 | -0.48(-1.90%) |
Apr 03, 2020 | 25.18 | 25.52 | 25.16 | 25.52 | 1,600 | +0.05(+0.18%) |
Apr 01, 2020 | 25.47 | 25.47 | 25.47 | 0 | -0.12(-0.46%) | |
Mar 31, 2020 | 25.59 | 25.59 | 25.59 | 25.59 | 100 | +0.00(+0.00%) |
Mar 30, 2020 | 25.59 | 25.59 | 25.59 | 25.59 | 308 | -0.01(-0.05%) |
Mar 27, 2020 | 25.69 | 25.69 | 25.10 | 25.60 | 260,600 | +0.25(+0.99%) |
Mar 26, 2020 | 25.00 | 25.44 | 24.96 | 25.35 | 6,036 | +0.09(+0.35%) |
Mar 25, 2020 | 25.01 | 25.33 | 25.01 | 25.26 | 1,417 | -0.02(-0.08%) |
Mar 24, 2020 | 24.58 | 25.28 | 24.58 | 25.28 | 3,141 | +1.78(+7.57%) |
Mar 23, 2020 | 24.78 | 24.78 | 21.00 | 23.50 | 9,265 | -1.42(-5.70%) |
Mar 20, 2020 | 24.38 | 24.98 | 24.37 | 24.92 | 5,400 | +0.11(+0.45%) |
Mar 19, 2020 | 25.00 | 25.21 | 21.89 | 24.81 | 17,349 | -0.20(-0.80%) |
Mar 18, 2020 | 25.04 | 25.19 | 25.01 | 25.01 | 851 | -0.59(-2.32%) |
Mar 17, 2020 | 25.68 | 25.71 | 25.54 | 25.60 | 6,053 | -0.11(-0.43%) |
Mar 16, 2020 | 24.75 | 25.80 | 24.75 | 25.72 | 7,724 | +1.42(+5.82%) |
Mar 13, 2020 | 25.42 | 25.47 | 24.30 | 24.30 | 2,100 | -1.31(-5.11%) |
Mar 12, 2020 | 25.60 | 25.61 | 25.45 | 25.61 | 600 | -0.12(-0.47%) |
Mar 11, 2020 | 26.16 | 26.20 | 25.25 | 25.73 | 7,373 | -0.53(-2.02%) |
Mar 10, 2020 | 26.30 | 26.38 | 26.26 | 26.26 | 5,920 | +0.12(+0.46%) |
Mar 09, 2020 | 26.18 | 26.18 | 26.14 | 26.14 | 731 | -0.08(-0.31%) |
Mar 06, 2020 | 26.22 | 26.22 | 26.22 | 26.22 | 300 | -0.19(-0.72%) |
Mar 05, 2020 | 26.32 | 26.41 | 26.32 | 26.41 | 800 | +0.16(+0.61%) |
Mar 04, 2020 | 26.22 | 26.49 | 26.22 | 26.25 | 1,153 | +0.03(+0.11%) |