Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 28.33 | 28.33 | 27.38 | 28.01 | 1,200 | +1.10(+4.09%) |
May 28, 2020 | 27.58 | 27.58 | 26.91 | 26.91 | 1,420 | +0.06(+0.22%) |
May 27, 2020 | 28.03 | 28.03 | 26.85 | 26.85 | 5,431 | -0.23(-0.85%) |
May 26, 2020 | 26.27 | 27.08 | 26.27 | 27.08 | 694 | +0.05(+0.18%) |
May 22, 2020 | 27.03 | 27.03 | 27.03 | 27.03 | 200 | -0.23(-0.84%) |
May 21, 2020 | 28.05 | 28.05 | 27.26 | 27.26 | 528 | -0.34(-1.23%) |
May 20, 2020 | 27.60 | 27.60 | 27.60 | 27.60 | 2,421 | -0.13(-0.47%) |
May 19, 2020 | 27.73 | 27.73 | 27.73 | 27.73 | 4,340 | +1.01(+3.78%) |
May 18, 2020 | 26.82 | 26.82 | 26.20 | 26.72 | 8,866 | +1.04(+4.05%) |
May 15, 2020 | 25.14 | 26.21 | 25.14 | 25.68 | 4,100 | +0.40(+1.58%) |
May 14, 2020 | 26.40 | 26.40 | 25.16 | 25.28 | 1,194 | -1.25(-4.71%) |
May 13, 2020 | 27.54 | 27.54 | 26.33 | 26.53 | 1,115 | -0.86(-3.14%) |
May 12, 2020 | 27.76 | 27.76 | 27.39 | 27.39 | 4,305 | -0.31(-1.12%) |
May 11, 2020 | 27.70 | 27.70 | 27.70 | 27.70 | 110 | +1.12(+4.21%) |
May 08, 2020 | 26.58 | 26.58 | 26.58 | 38 | +0.00(+0.00%) | |
May 07, 2020 | 26.58 | 26.58 | 26.58 | 26.58 | 285 | +0.38(+1.45%) |
May 06, 2020 | 26.20 | 26.20 | 26.20 | 22 | +0.00(+0.00%) | |
May 05, 2020 | 27.07 | 27.07 | 26.20 | 26.20 | 2,664 | -0.55(-2.06%) |
May 04, 2020 | 26.77 | 26.77 | 26.31 | 26.75 | 2,082 | -0.27(-1.00%) |
May 01, 2020 | 26.60 | 27.02 | 26.60 | 27.02 | 2,700 | -1.35(-4.76%) |
Apr 30, 2020 | 28.37 | 28.37 | 28.37 | 102 | +0.00(+0.00%) | |
Apr 29, 2020 | 26.27 | 26.27 | 28.37 | 110 | +2.11(+8.01%) | |
Apr 28, 2020 | 26.27 | 26.27 | 26.27 | 121 | +0.00(+0.00%) | |
Apr 27, 2020 | 26.61 | 26.61 | 26.27 | 26.27 | 431 | -0.23(-0.89%) |
Apr 24, 2020 | 26.50 | 26.50 | 26.50 | 26.50 | 400 | +0.23(+0.88%) |
Apr 23, 2020 | 26.53 | 26.53 | 26.27 | 26.27 | 843 | +0.28(+1.08%) |
Apr 22, 2020 | 25.99 | 25.99 | 25.99 | 25.99 | 640 | -0.43(-1.63%) |
Apr 21, 2020 | 26.42 | 26.42 | 26.42 | 41 | +0.00(+0.00%) | |
Apr 20, 2020 | 26.93 | 26.93 | 26.37 | 26.42 | 1,626 | -0.14(-0.53%) |
Apr 17, 2020 | 26.81 | 26.81 | 26.56 | 26.56 | 1,800 | -0.11(-0.41%) |
Apr 16, 2020 | 26.67 | 26.67 | 26.67 | 26.67 | 313 | +0.52(+1.99%) |
Apr 15, 2020 | 26.66 | 26.66 | 26.11 | 26.15 | 9,111 | -0.49(-1.84%) |
Apr 14, 2020 | 26.79 | 26.84 | 26.64 | 26.64 | 8,556 | +0.59(+2.26%) |
Apr 13, 2020 | 26.05 | 26.05 | 26.05 | 26.05 | 342 | +0.89(+3.54%) |
Apr 09, 2020 | 25.16 | 25.16 | 25.16 | 89 | +0.00(+0.00%) | |
Apr 08, 2020 | 25.16 | 25.16 | 25.16 | 20 | +0.00(+0.00%) | |
Apr 07, 2020 | 25.16 | 25.16 | 25.16 | 25.16 | 364 | +1.34(+5.63%) |
Apr 06, 2020 | 24.00 | 24.10 | 23.77 | 23.82 | 1,329 | +1.36(+6.06%) |
Apr 01, 2020 | 22.46 | 22.46 | 22.46 | 0 | +0.00(+0.00%) | |
Mar 30, 2020 | 22.46 | 22.46 | 22.46 | 0 | +0.00(+0.00%) | |
Mar 27, 2020 | 22.46 | 22.46 | 22.46 | 251 | +0.00(+0.00%) | |
Mar 26, 2020 | 22.46 | 22.46 | 22.46 | 22.46 | 427 | +2.60(+13.09%) |
Mar 25, 2020 | 19.86 | 20.95 | 19.86 | 19.86 | 388 | +1.81(+10.03%) |
Mar 24, 2020 | 19.08 | 19.08 | 18.05 | 18.05 | 494 | +0.08(+0.45%) |
Mar 23, 2020 | 17.97 | 17.97 | 17.97 | 50 | +0.00(+0.00%) | |
Mar 19, 2020 | 17.97 | 17.97 | 17.97 | 0 | -5.60(-23.76%) | |
Mar 18, 2020 | 23.57 | 23.57 | 23.57 | 22 | +0.00(+0.00%) | |
Mar 17, 2020 | 23.57 | 23.57 | 23.57 | 125 | +0.00(+0.00%) | |
Mar 16, 2020 | 23.57 | 23.57 | 23.57 | 23.57 | 160 | -4.38(-15.69%) |
Mar 13, 2020 | 27.95 | 27.95 | 27.95 | 9 | +0.00(+0.00%) | |
Mar 11, 2020 | 27.95 | 27.95 | 27.95 | 0 | +0.00(+0.00%) | |
Mar 10, 2020 | 27.95 | 27.95 | 27.95 | 68 | +0.00(+0.00%) | |
Mar 09, 2020 | 27.95 | 27.95 | 27.95 | 44 | +0.00(+0.00%) | |
Mar 06, 2020 | 27.95 | 27.95 | 27.95 | 27.95 | 100 | -0.72(-2.49%) |
Mar 05, 2020 | 28.67 | 28.67 | 28.67 | 71 | +0.00(+0.00%) | |
Mar 04, 2020 | 28.67 | 28.67 | 28.67 | 86 | +0.00(+0.00%) | |
Mar 03, 2020 | 28.67 | 28.67 | 28.67 | 28.67 | 1,985 | +0.23(+0.81%) |