Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 28.00 | 28.00 | 28.00 | 0 | +0.21(+0.76%) | |
May 28, 2020 | 27.75 | 27.79 | 27.75 | 27.79 | 2,016 | +0.04(+0.14%) |
May 27, 2020 | 27.75 | 27.75 | 27.75 | 27.75 | 101 | +0.00(+0.00%) |
May 26, 2020 | 26.75 | 27.75 | 26.75 | 27.75 | 1,197 | +1.00(+3.74%) |
May 22, 2020 | 26.50 | 26.75 | 26.00 | 26.75 | 600 | -0.85(-3.08%) |
May 21, 2020 | 27.00 | 27.60 | 27.00 | 27.60 | 820 | +1.10(+4.15%) |
May 20, 2020 | 26.50 | 26.50 | 26.50 | 26.50 | 456 | +0.50(+1.92%) |
May 19, 2020 | 26.45 | 26.45 | 26.00 | 26.00 | 5,159 | -0.25(-0.95%) |
May 18, 2020 | 26.35 | 26.35 | 25.26 | 26.25 | 5,832 | +0.25(+0.96%) |
May 15, 2020 | 26.00 | 26.00 | 25.95 | 26.00 | 3,200 | +0.02(+0.08%) |
May 14, 2020 | 25.98 | 25.98 | 25.98 | 60 | +0.00(+0.00%) | |
May 13, 2020 | 25.98 | 25.98 | 25.98 | 25.98 | 401 | +0.38(+1.48%) |
May 12, 2020 | 25.25 | 25.60 | 25.25 | 25.60 | 530 | -0.38(-1.46%) |
May 11, 2020 | 25.75 | 25.98 | 25.75 | 25.98 | 511 | +0.23(+0.89%) |
May 08, 2020 | 25.98 | 25.98 | 25.75 | 25.75 | 1,900 | -0.23(-0.89%) |
May 06, 2020 | 25.98 | 25.98 | 25.98 | 0 | -0.27(-1.03%) | |
May 05, 2020 | 26.25 | 26.25 | 25.75 | 26.25 | 974 | +0.00(+0.00%) |
May 04, 2020 | 26.15 | 26.25 | 25.75 | 26.25 | 2,311 | -0.65(-2.42%) |
May 01, 2020 | 27.20 | 27.20 | 26.90 | 26.90 | 300 | -0.10(-0.37%) |
Apr 30, 2020 | 27.00 | 27.00 | 27.00 | 27.00 | 920 | -0.70(-2.53%) |
Apr 29, 2020 | 27.70 | 27.70 | 27.50 | 27.70 | 511 | +0.40(+1.47%) |
Apr 28, 2020 | 27.00 | 27.30 | 26.10 | 27.30 | 900 | -1.70(-5.86%) |
Apr 27, 2020 | 26.40 | 29.00 | 26.40 | 29.00 | 2,678 | +3.00(+11.54%) |
Apr 24, 2020 | 25.55 | 26.00 | 25.55 | 26.00 | 1,600 | +0.00(+0.00%) |
Apr 23, 2020 | 25.75 | 26.00 | 25.51 | 26.00 | 410 | -0.75(-2.80%) |
Apr 22, 2020 | 26.50 | 26.75 | 26.50 | 26.75 | 860 | +0.74(+2.85%) |
Apr 21, 2020 | 26.25 | 26.25 | 26.01 | 26.01 | 467 | -0.49(-1.85%) |
Apr 20, 2020 | 26.50 | 26.50 | 26.50 | 26.50 | 329 | +0.49(+1.88%) |
Apr 16, 2020 | 26.01 | 26.01 | 26.01 | 0 | +0.00(+0.00%) | |
Apr 15, 2020 | 26.26 | 26.26 | 26.01 | 26.01 | 700 | -0.49(-1.85%) |
Apr 14, 2020 | 27.25 | 27.25 | 26.50 | 26.50 | 2,452 | -0.75(-2.75%) |
Apr 13, 2020 | 28.25 | 28.25 | 27.25 | 27.25 | 257 | -1.00(-3.54%) |
Apr 09, 2020 | 27.75 | 28.25 | 27.00 | 28.25 | 3,900 | +0.25(+0.89%) |
Apr 08, 2020 | 28.00 | 28.00 | 28.00 | 28.00 | 1,036 | +0.00(+0.00%) |
Apr 07, 2020 | 27.52 | 28.00 | 27.50 | 28.00 | 9,598 | +1.00(+3.70%) |
Apr 06, 2020 | 27.00 | 27.00 | 27.00 | 27.00 | 100 | +1.50(+5.88%) |
Apr 03, 2020 | 25.50 | 25.50 | 25.50 | 25.50 | 100 | +0.00(+0.00%) |
Apr 02, 2020 | 26.20 | 26.20 | 25.50 | 25.50 | 949 | -0.60(-2.30%) |
Apr 01, 2020 | 26.10 | 26.10 | 26.10 | 80 | +0.00(+0.00%) | |
Mar 30, 2020 | 26.10 | 26.10 | 26.10 | 0 | +0.00(+0.00%) | |
Mar 27, 2020 | 26.10 | 26.10 | 26.10 | 20 | +0.00(+0.00%) | |
Mar 26, 2020 | 25.50 | 27.25 | 25.50 | 26.10 | 2,210 | +0.10(+0.38%) |
Mar 25, 2020 | 25.51 | 26.00 | 23.06 | 26.00 | 7,890 | -0.75(-2.80%) |
Mar 24, 2020 | 26.75 | 27.25 | 26.75 | 26.75 | 1,350 | -0.25(-0.93%) |
Mar 23, 2020 | 27.00 | 27.00 | 27.00 | 80 | +0.00(+0.00%) | |
Mar 20, 2020 | 27.00 | 27.00 | 27.00 | 27.00 | 100 | +0.50(+1.89%) |
Mar 19, 2020 | 26.00 | 26.50 | 25.75 | 26.50 | 1,140 | +0.99(+3.88%) |
Mar 18, 2020 | 27.00 | 27.00 | 25.51 | 25.51 | 1,853 | -1.49(-5.52%) |
Mar 17, 2020 | 27.00 | 27.00 | 27.00 | 27.00 | 108 | +0.30(+1.12%) |
Mar 16, 2020 | 26.89 | 29.45 | 26.05 | 26.70 | 5,341 | -1.30(-4.64%) |
Mar 13, 2020 | 28.05 | 28.10 | 27.01 | 28.00 | 4,400 | -1.70(-5.72%) |
Mar 12, 2020 | 29.25 | 29.70 | 27.56 | 29.70 | 4,851 | +0.19(+0.64%) |
Mar 11, 2020 | 29.51 | 29.51 | 29.51 | 29.51 | 730 | -0.55(-1.83%) |
Mar 10, 2020 | 30.06 | 30.06 | 30.06 | 30.06 | 138 | -0.94(-3.03%) |
Mar 09, 2020 | 30.00 | 31.35 | 29.25 | 31.00 | 7,490 | +0.00(+0.00%) |
Mar 06, 2020 | 30.01 | 31.00 | 29.50 | 31.00 | 5,200 | +0.50(+1.64%) |
Mar 05, 2020 | 30.98 | 30.98 | 30.50 | 30.50 | 1,434 | -0.51(-1.64%) |
Mar 03, 2020 | 31.01 | 31.01 | 31.01 | 0 | +0.00(+0.00%) |