Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 33.60 | 33.60 | 33.60 | 33.60 | 7,300 | +0.33(+0.98%) |
May 28, 2020 | 33.27 | 33.27 | 33.27 | 33.27 | 450 | +0.92(+2.85%) |
May 27, 2020 | 32.33 | 32.35 | 32.33 | 32.35 | 323 | +0.22(+0.70%) |
May 26, 2020 | 32.01 | 32.13 | 32.01 | 32.13 | 387 | +0.94(+3.02%) |
May 22, 2020 | 31.18 | 31.18 | 31.18 | 20 | +0.00(+0.00%) | |
May 21, 2020 | 31.07 | 31.18 | 31.07 | 31.18 | 347 | +0.10(+0.33%) |
May 20, 2020 | 31.08 | 31.08 | 31.08 | 31.08 | 100 | +0.40(+1.29%) |
May 19, 2020 | 30.68 | 30.68 | 30.68 | 30.68 | 111 | +1.01(+3.42%) |
May 18, 2020 | 29.67 | 29.67 | 29.67 | 69 | +0.00(+0.00%) | |
May 15, 2020 | 29.55 | 29.67 | 29.55 | 29.67 | 13,000 | -0.06(-0.19%) |
May 14, 2020 | 29.18 | 29.73 | 29.18 | 29.73 | 879 | -1.18(-3.81%) |
May 12, 2020 | 30.90 | 30.90 | 30.90 | 0 | -0.62(-1.96%) | |
May 11, 2020 | 31.30 | 31.58 | 31.30 | 31.52 | 2,476 | -0.03(-0.09%) |
May 08, 2020 | 31.54 | 31.55 | 31.52 | 31.55 | 1,200 | +0.26(+0.84%) |
May 07, 2020 | 30.55 | 31.29 | 30.55 | 31.29 | 3,346 | +0.85(+2.80%) |
May 06, 2020 | 30.44 | 30.44 | 30.44 | 30.44 | 277 | -0.03(-0.09%) |
May 05, 2020 | 30.53 | 30.53 | 30.46 | 30.46 | 2,991 | +0.01(+0.04%) |
May 04, 2020 | 30.45 | 30.45 | 30.45 | 183 | +0.00(+0.00%) | |
May 01, 2020 | 30.86 | 30.86 | 30.32 | 30.45 | 1,900 | -1.10(-3.49%) |
Apr 30, 2020 | 31.55 | 31.55 | 31.55 | 16 | +0.00(+0.00%) | |
Apr 29, 2020 | 31.55 | 31.55 | 31.55 | 31.55 | 123 | +0.57(+1.84%) |
Apr 28, 2020 | 30.98 | 30.98 | 30.98 | 45 | +0.00(+0.00%) | |
Apr 27, 2020 | 30.83 | 30.98 | 30.77 | 30.98 | 3,956 | +0.32(+1.06%) |
Apr 24, 2020 | 30.66 | 30.66 | 30.66 | 30.66 | 600 | +0.42(+1.38%) |
Apr 23, 2020 | 30.84 | 30.84 | 30.24 | 30.24 | 1,817 | -0.46(-1.51%) |
Apr 22, 2020 | 30.70 | 30.70 | 30.70 | 30.70 | 265 | +0.15(+0.50%) |
Apr 21, 2020 | 30.55 | 30.55 | 30.55 | 67 | +0.00(+0.00%) | |
Apr 20, 2020 | 31.05 | 31.40 | 30.48 | 30.55 | 1,280 | -0.90(-2.85%) |
Apr 17, 2020 | 30.80 | 31.49 | 30.80 | 31.45 | 30,700 | +1.04(+3.40%) |
Apr 16, 2020 | 30.35 | 30.41 | 30.33 | 30.41 | 709 | +0.55(+1.85%) |
Apr 15, 2020 | 29.86 | 29.86 | 29.86 | 29.86 | 296 | -0.65(-2.12%) |
Apr 14, 2020 | 30.59 | 30.59 | 30.51 | 30.51 | 420 | +1.29(+4.40%) |
Apr 13, 2020 | 29.09 | 29.22 | 29.09 | 29.22 | 426 | -0.25(-0.85%) |
Apr 09, 2020 | 29.39 | 29.47 | 29.39 | 29.47 | 1,500 | +0.08(+0.27%) |
Apr 08, 2020 | 28.94 | 29.39 | 28.94 | 29.39 | 627 | +0.09(+0.32%) |
Apr 07, 2020 | 29.30 | 29.30 | 29.30 | 29.30 | 1,002 | +1.47(+5.30%) |
Apr 06, 2020 | 27.73 | 27.86 | 27.51 | 27.83 | 1,261 | +0.52(+1.90%) |
Apr 03, 2020 | 27.31 | 27.31 | 27.31 | 27.31 | 700 | +0.73(+2.73%) |
Apr 02, 2020 | 26.58 | 26.58 | 26.58 | 26.58 | 125 | -0.84(-3.07%) |
Apr 01, 2020 | 26.75 | 27.44 | 26.73 | 27.42 | 1,847 | -0.89(-3.13%) |
Mar 31, 2020 | 28.09 | 28.31 | 28.09 | 28.31 | 1,646 | +0.42(+1.50%) |
Mar 30, 2020 | 27.89 | 27.89 | 27.89 | 109 | +0.00(+0.00%) | |
Mar 27, 2020 | 29.14 | 29.14 | 27.89 | 27.89 | 700 | -1.63(-5.51%) |
Mar 26, 2020 | 29.52 | 29.52 | 29.52 | 29.52 | 9,494 | -0.48(-1.61%) |
Mar 25, 2020 | 28.05 | 30.00 | 28.05 | 30.00 | 305 | +4.59(+18.07%) |
Mar 24, 2020 | 25.98 | 25.98 | 25.15 | 25.41 | 669 | +0.98(+4.00%) |
Mar 23, 2020 | 26.13 | 26.13 | 24.43 | 24.43 | 1,837 | -1.43(-5.53%) |
Mar 20, 2020 | 25.86 | 25.86 | 25.86 | 25.86 | 100 | -0.09(-0.33%) |
Mar 19, 2020 | 25.95 | 25.95 | 25.95 | 25.95 | 183 | +1.26(+5.12%) |
Mar 18, 2020 | 24.75 | 24.75 | 24.23 | 24.68 | 7,368 | -1.53(-5.83%) |
Mar 17, 2020 | 26.54 | 26.61 | 26.21 | 26.21 | 30,833 | +0.49(+1.91%) |
Mar 16, 2020 | 25.72 | 25.72 | 25.72 | 25.72 | 4,931 | -2.98(-10.39%) |
Mar 13, 2020 | 28.08 | 28.70 | 28.08 | 28.70 | 171,400 | +1.80(+6.69%) |
Mar 12, 2020 | 27.80 | 28.21 | 26.90 | 26.90 | 2,987 | -2.20(-7.57%) |
Mar 11, 2020 | 29.11 | 29.11 | 29.02 | 29.11 | 3,537 | -1.06(-3.52%) |
Mar 10, 2020 | 30.41 | 30.41 | 30.17 | 30.17 | 4,715 | +0.85(+2.91%) |
Mar 09, 2020 | 29.32 | 29.32 | 29.32 | 29.32 | 334 | -0.18(-0.63%) |
Mar 06, 2020 | 29.50 | 29.50 | 29.50 | 29.50 | 3,400 | +0.16(+0.55%) |
Mar 05, 2020 | 29.34 | 29.34 | 29.34 | 29.34 | 106 | -0.36(-1.22%) |
Mar 04, 2020 | 29.58 | 29.70 | 29.36 | 29.70 | 1,323 | +0.28(+0.96%) |
Mar 03, 2020 | 29.97 | 29.97 | 29.42 | 29.42 | 5,421 | -0.37(-1.26%) |