Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 29.53 | 29.53 | 29.53 | 29.53 | 102 | +0.30(+1.03%) |
May 28, 2020 | 29.38 | 29.38 | 29.23 | 29.23 | 5,626 | +0.10(+0.35%) |
May 27, 2020 | 29.13 | 29.13 | 29.13 | 29.13 | 5 | +0.39(+1.36%) |
May 26, 2020 | 28.74 | 28.74 | 28.74 | 28.74 | 6 | +0.20(+0.69%) |
May 22, 2020 | 28.55 | 28.55 | 28.55 | 28.55 | 0 | +0.13(+0.46%) |
May 21, 2020 | 28.46 | 28.47 | 28.42 | 28.42 | 381 | -0.21(-0.72%) |
May 20, 2020 | 28.62 | 28.62 | 28.62 | 28.62 | 0 | +0.27(+0.96%) |
May 19, 2020 | 28.35 | 28.35 | 28.35 | 28.35 | 0 | -0.23(-0.81%) |
May 18, 2020 | 28.58 | 28.58 | 28.58 | 28.58 | 1 | +0.81(+2.91%) |
May 15, 2020 | 27.77 | 27.77 | 27.77 | 27.77 | 0 | +0.20(+0.74%) |
May 14, 2020 | 27.57 | 27.57 | 27.57 | 27.57 | 0 | +0.18(+0.66%) |
May 13, 2020 | 27.39 | 27.39 | 27.39 | 27.39 | 0 | -0.52(-1.85%) |
May 12, 2020 | 28.36 | 28.36 | 27.91 | 27.91 | 518 | -0.53(-1.85%) |
May 11, 2020 | 28.43 | 28.43 | 28.43 | 28.43 | 1 | +0.30(+1.07%) |
May 08, 2020 | 28.16 | 28.18 | 28.13 | 28.13 | 411 | +0.34(+1.22%) |
May 07, 2020 | 27.79 | 27.79 | 27.79 | 27.79 | 0 | +0.32(+1.18%) |
May 06, 2020 | 27.47 | 27.47 | 27.47 | 27.47 | 0 | -0.20(-0.72%) |
May 05, 2020 | 27.81 | 27.81 | 27.67 | 27.67 | 2,722 | +0.31(+1.12%) |
May 04, 2020 | 27.36 | 27.36 | 27.36 | 27.36 | 22 | +0.21(+0.75%) |
May 01, 2020 | 27.15 | 27.15 | 27.15 | 27.15 | 102 | -0.71(-2.55%) |
Apr 30, 2020 | 27.86 | 27.86 | 27.86 | 27.86 | 0 | -0.36(-1.26%) |
Apr 29, 2020 | 28.22 | 28.22 | 28.22 | 28.22 | 0 | +0.49(+1.77%) |
Apr 28, 2020 | 28.07 | 28.07 | 27.73 | 27.73 | 1,553 | -0.08(-0.31%) |
Apr 27, 2020 | 27.81 | 27.81 | 27.81 | 27.81 | 0 | +0.50(+1.84%) |
Apr 24, 2020 | 27.31 | 27.31 | 27.31 | 27.31 | 0 | +0.31(+1.16%) |
Apr 23, 2020 | 27.00 | 27.00 | 27.00 | 27.00 | 2 | -0.06(-0.24%) |
Apr 22, 2020 | 27.06 | 27.06 | 27.06 | 27.06 | 4 | +0.60(+2.27%) |
Apr 21, 2020 | 26.46 | 26.46 | 26.46 | 26.46 | 41 | -0.72(-2.66%) |
Apr 20, 2020 | 27.12 | 27.19 | 26.25 | 27.19 | 3,673 | -0.32(-1.16%) |
Apr 17, 2020 | 27.50 | 27.50 | 27.50 | 27.50 | 0 | +0.64(+2.39%) |
Apr 16, 2020 | 26.86 | 26.86 | 26.86 | 26.86 | 93 | +0.33(+1.23%) |
Apr 15, 2020 | 26.54 | 26.54 | 26.54 | 26.54 | 4 | -0.51(-1.88%) |
Apr 14, 2020 | 27.04 | 27.04 | 27.04 | 27.04 | 1 | +0.86(+3.28%) |
Apr 13, 2020 | 26.25 | 26.25 | 26.14 | 26.18 | 595 | -0.43(-1.60%) |
Apr 09, 2020 | 26.61 | 26.61 | 26.61 | 26.61 | 102 | +0.72(+2.79%) |
Apr 08, 2020 | 25.89 | 25.89 | 25.89 | 25.89 | 14 | +0.83(+3.30%) |
Apr 07, 2020 | 25.06 | 25.06 | 25.06 | 25.06 | 52 | +0.02(+0.07%) |
Apr 06, 2020 | 24.50 | 25.04 | 24.30 | 25.04 | 782 | +1.57(+6.69%) |
Apr 03, 2020 | 23.48 | 23.48 | 23.48 | 23.48 | 0 | -0.29(-1.20%) |
Apr 02, 2020 | 22.95 | 23.76 | 22.95 | 23.76 | 429 | +0.42(+1.78%) |
Apr 01, 2020 | 23.34 | 23.34 | 23.34 | 23.34 | 56 | -1.01(-4.15%) |
Mar 31, 2020 | 24.70 | 24.75 | 24.35 | 24.35 | 1,755 | -0.60(-2.39%) |
Mar 30, 2020 | 24.66 | 24.95 | 24.66 | 24.95 | 719 | +0.64(+2.64%) |
Mar 27, 2020 | 24.31 | 24.31 | 24.31 | 24.31 | 102 | -0.50(-2.01%) |
Mar 26, 2020 | 24.81 | 24.81 | 24.81 | 24.81 | 0 | +1.26(+5.36%) |
Mar 25, 2020 | 23.54 | 23.54 | 23.54 | 23.54 | 0 | +0.54(+2.35%) |
Mar 24, 2020 | 23.00 | 23.00 | 23.00 | 23.00 | 0 | +1.73(+8.13%) |
Mar 23, 2020 | 21.04 | 21.50 | 20.66 | 21.27 | 5,706 | -0.45(-2.08%) |
Mar 20, 2020 | 21.73 | 21.73 | 21.73 | 21.73 | 0 | -0.88(-3.90%) |
Mar 19, 2020 | 22.45 | 22.61 | 22.45 | 22.61 | 694 | +0.27(+1.22%) |
Mar 18, 2020 | 22.56 | 22.74 | 22.34 | 22.34 | 411 | -1.65(-6.89%) |
Mar 17, 2020 | 23.99 | 23.99 | 23.99 | 23.99 | 0 | +1.23(+5.38%) |
Mar 16, 2020 | 22.77 | 22.77 | 22.77 | 22.77 | 0 | -2.56(-10.10%) |
Mar 13, 2020 | 24.62 | 25.32 | 23.70 | 25.32 | 7,203 | +1.35(+5.62%) |
Mar 12, 2020 | 23.97 | 23.97 | 23.97 | 23.97 | 0 | -2.53(-9.53%) |
Mar 11, 2020 | 26.33 | 26.50 | 26.33 | 26.50 | 411 | -1.15(-4.17%) |
Mar 10, 2020 | 27.65 | 27.65 | 27.65 | 27.65 | 0 | +0.51(+1.90%) |
Mar 09, 2020 | 27.03 | 27.14 | 27.03 | 27.14 | 1,278 | -1.55(-5.41%) |
Mar 06, 2020 | 28.69 | 28.69 | 28.69 | 28.69 | 0 | -0.41(-1.40%) |
Mar 05, 2020 | 29.30 | 29.30 | 29.03 | 29.10 | 534 | -0.60(-2.04%) |
Mar 04, 2020 | 29.02 | 29.70 | 29.02 | 29.70 | 366,289 | +1.09(+3.80%) |
Mar 03, 2020 | 28.62 | 28.62 | 28.62 | 28.62 | 0 | -0.49(-1.69%) |