Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 33.28 | 33.28 | 32.95 | 33.22 | 1,600 | +0.16(+0.48%) |
May 28, 2020 | 33.06 | 33.06 | 33.06 | 18 | +0.00(+0.00%) | |
May 27, 2020 | 32.65 | 33.06 | 32.63 | 33.06 | 3,200 | +0.37(+1.13%) |
May 26, 2020 | 32.70 | 32.70 | 32.69 | 32.69 | 3,001 | -0.03(-0.09%) |
May 22, 2020 | 32.72 | 32.72 | 32.72 | 0 | -0.01(-0.03%) | |
May 21, 2020 | 32.73 | 32.73 | 32.73 | 10 | +0.00(+0.00%) | |
May 20, 2020 | 32.73 | 32.73 | 32.73 | 32.73 | 122 | +0.11(+0.34%) |
May 19, 2020 | 32.62 | 32.62 | 32.62 | 32.62 | 1,000 | +0.16(+0.49%) |
May 13, 2020 | 32.46 | 32.46 | 32.46 | 0 | +0.00(+0.00%) | |
May 08, 2020 | 32.46 | 32.46 | 32.46 | 7 | +0.58(+1.82%) | |
May 04, 2020 | 31.88 | 31.88 | 31.88 | 0 | +0.01(+0.03%) | |
May 01, 2020 | 31.91 | 31.91 | 31.87 | 31.87 | 224 | -0.55(-1.70%) |
Apr 30, 2020 | 32.42 | 32.42 | 32.42 | 32.42 | 100 | -0.22(-0.67%) |
Apr 29, 2020 | 32.64 | 32.64 | 32.64 | 32.64 | 100 | +0.34(+1.05%) |
Apr 28, 2020 | 32.30 | 32.30 | 32.30 | 32.30 | 100 | -0.06(-0.19%) |
Apr 27, 2020 | 32.36 | 32.36 | 32.36 | 32.36 | 100 | +0.62(+1.95%) |
Apr 21, 2020 | 31.74 | 31.74 | 31.74 | 0 | -0.46(-1.43%) | |
Apr 20, 2020 | 32.20 | 32.20 | 32.20 | 25 | +0.00(+0.00%) | |
Apr 17, 2020 | 32.06 | 32.22 | 32.06 | 32.20 | 1,600 | +0.77(+2.45%) |
Apr 16, 2020 | 31.43 | 31.43 | 31.43 | 31.43 | 200 | +0.10(+0.32%) |
Apr 15, 2020 | 31.27 | 31.33 | 31.27 | 31.33 | 700 | +0.77(+2.52%) |
Apr 14, 2020 | 30.56 | 30.56 | 30.56 | 15 | +0.00(+0.00%) | |
Apr 13, 2020 | 30.56 | 30.56 | 30.56 | 30.56 | 125 | -0.24(-0.78%) |
Apr 08, 2020 | 30.80 | 30.80 | 30.80 | 0 | +0.82(+2.74%) | |
Apr 07, 2020 | 30.04 | 30.04 | 29.98 | 29.98 | 7,400 | +0.19(+0.64%) |
Apr 06, 2020 | 29.79 | 29.79 | 29.79 | 29.79 | 1,396 | +1.59(+5.64%) |
Apr 03, 2020 | 27.93 | 28.20 | 27.93 | 28.20 | 441 | -0.50(-1.74%) |
Apr 02, 2020 | 28.46 | 28.70 | 28.46 | 28.70 | 2,100 | +0.55(+1.95%) |
Apr 01, 2020 | 28.22 | 28.23 | 28.15 | 28.15 | 909 | -0.84(-2.90%) |
Mar 31, 2020 | 29.95 | 29.95 | 28.99 | 28.99 | 728 | -0.46(-1.56%) |
Mar 30, 2020 | 29.26 | 29.45 | 29.26 | 29.45 | 3,461 | +0.99(+3.48%) |
Mar 27, 2020 | 28.46 | 28.46 | 28.46 | 28.46 | 200 | -0.53(-1.83%) |
Mar 26, 2020 | 28.99 | 28.99 | 28.99 | 28.99 | 4,029 | +3.48(+13.64%) |
Mar 23, 2020 | 25.51 | 25.51 | 25.51 | 0 | -1.45(-5.38%) | |
Mar 20, 2020 | 26.96 | 26.96 | 26.96 | 26.96 | 100 | -1.06(-3.78%) |
Mar 19, 2020 | 28.34 | 28.34 | 28.02 | 28.02 | 303 | +0.70(+2.56%) |
Mar 18, 2020 | 28.12 | 28.12 | 27.32 | 27.32 | 4,804 | +0.51(+1.90%) |
Mar 16, 2020 | 26.81 | 26.81 | 26.81 | 0 | -1.84(-6.42%) | |
Mar 13, 2020 | 28.80 | 28.80 | 28.65 | 28.65 | 2,229 | +0.82(+2.95%) |
Mar 12, 2020 | 28.49 | 28.49 | 27.82 | 27.83 | 22,885 | -2.14(-7.14%) |
Mar 11, 2020 | 29.97 | 29.97 | 29.97 | 29.97 | 800 | -0.52(-1.71%) |
Mar 09, 2020 | 30.49 | 30.49 | 30.49 | 0 | -1.24(-3.91%) | |
Mar 06, 2020 | 31.58 | 31.74 | 31.55 | 31.73 | 18,200 | -0.61(-1.89%) |
Mar 05, 2020 | 32.32 | 32.34 | 32.32 | 32.34 | 3,100 | -0.90(-2.71%) |
Mar 03, 2020 | 33.24 | 33.24 | 33.24 | 33.24 | 100 | +0.66(+2.03%) |