Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 24.20 | 24.41 | 24.10 | 24.41 | 1,602 | +0.32(+1.33%) |
May 28, 2020 | 24.20 | 24.20 | 23.95 | 24.09 | 1,270 | +0.09(+0.37%) |
May 27, 2020 | 24.44 | 24.44 | 23.95 | 24.00 | 2,800 | +0.05(+0.21%) |
May 26, 2020 | 24.75 | 24.75 | 23.95 | 23.95 | 5,304 | -0.40(-1.64%) |
May 25, 2020 | 24.50 | 24.50 | 24.35 | 24.35 | 1,523 | -0.18(-0.73%) |
May 22, 2020 | 24.41 | 24.53 | 24.41 | 24.53 | 918 | +0.18(+0.74%) |
May 21, 2020 | 24.35 | 24.71 | 24.35 | 24.35 | 4,765 | +0.00(+0.00%) |
May 20, 2020 | 23.61 | 24.35 | 23.61 | 24.35 | 5,645 | +0.35(+1.46%) |
May 19, 2020 | 24.68 | 24.68 | 23.85 | 24.00 | 5,239 | +0.89(+3.85%) |
May 15, 2020 | 23.11 | 23.11 | 23.11 | 0 | +0.52(+2.30%) | |
May 14, 2020 | 22.50 | 22.65 | 21.76 | 22.59 | 4,939 | -0.10(-0.44%) |
May 13, 2020 | 23.50 | 23.50 | 22.69 | 22.69 | 2,317 | -0.81(-3.45%) |
May 12, 2020 | 23.90 | 23.98 | 23.50 | 23.50 | 3,231 | -0.48(-2.00%) |
May 11, 2020 | 23.73 | 23.98 | 23.70 | 23.98 | 3,480 | +0.50(+2.13%) |
May 08, 2020 | 23.45 | 23.48 | 23.17 | 23.48 | 3,470 | +0.28(+1.21%) |
May 07, 2020 | 23.20 | 23.34 | 23.20 | 23.20 | 2,226 | +0.20(+0.87%) |
May 06, 2020 | 24.70 | 24.70 | 22.91 | 23.00 | 49,790 | +0.00(+0.00%) |
May 05, 2020 | 24.89 | 24.89 | 23.00 | 23.00 | 18,525 | +0.15(+0.66%) |
May 04, 2020 | 22.62 | 22.90 | 22.55 | 22.85 | 5,256 | +0.22(+0.97%) |
May 01, 2020 | 22.75 | 22.75 | 22.50 | 22.63 | 8,798 | -0.37(-1.61%) |
Apr 30, 2020 | 23.44 | 23.48 | 22.54 | 23.00 | 8,184 | -0.50(-2.13%) |
Apr 29, 2020 | 23.14 | 23.80 | 23.14 | 23.50 | 12,324 | +0.60(+2.62%) |
Apr 28, 2020 | 22.91 | 23.07 | 22.38 | 22.90 | 10,600 | +0.06(+0.26%) |
Apr 27, 2020 | 22.98 | 22.98 | 22.75 | 22.84 | 5,360 | +0.66(+2.98%) |
Apr 24, 2020 | 21.75 | 22.18 | 21.75 | 22.18 | 9,700 | +0.30(+1.37%) |
Apr 23, 2020 | 21.70 | 21.99 | 21.70 | 21.88 | 1,400 | -0.07(-0.32%) |
Apr 22, 2020 | 21.56 | 21.95 | 21.56 | 21.95 | 3,490 | +0.72(+3.39%) |
Apr 21, 2020 | 21.50 | 21.74 | 21.00 | 21.23 | 5,815 | -0.27(-1.26%) |
Apr 20, 2020 | 21.35 | 21.60 | 21.32 | 21.50 | 4,775 | +0.26(+1.22%) |
Apr 17, 2020 | 21.44 | 21.44 | 21.00 | 21.24 | 11,330 | +0.39(+1.87%) |
Apr 16, 2020 | 20.95 | 20.95 | 20.60 | 20.85 | 17,251 | -0.32(-1.51%) |
Apr 15, 2020 | 20.95 | 21.44 | 20.70 | 21.17 | 2,423 | +0.22(+1.05%) |
Apr 14, 2020 | 19.76 | 21.25 | 19.76 | 20.95 | 10,030 | +0.55(+2.70%) |
Apr 13, 2020 | 21.50 | 21.50 | 20.04 | 20.40 | 3,659 | -0.35(-1.69%) |
Apr 09, 2020 | 20.75 | 20.75 | 20.75 | 0 | +0.40(+1.97%) | |
Apr 08, 2020 | 20.40 | 20.40 | 20.00 | 20.35 | 5,716 | -0.07(-0.34%) |
Apr 07, 2020 | 19.80 | 20.60 | 19.80 | 20.42 | 6,650 | +0.82(+4.18%) |
Apr 06, 2020 | 19.63 | 20.00 | 19.60 | 19.60 | 4,100 | +0.60(+3.16%) |
Apr 03, 2020 | 19.40 | 19.40 | 18.85 | 19.00 | 359 | +0.46(+2.48%) |
Apr 02, 2020 | 20.38 | 20.38 | 18.54 | 18.54 | 2,315 | -0.16(-0.86%) |
Apr 01, 2020 | 19.25 | 20.05 | 18.70 | 18.70 | 6,854 | -0.80(-4.10%) |
Mar 31, 2020 | 18.75 | 19.85 | 18.75 | 19.50 | 3,456 | +0.56(+2.96%) |
Mar 30, 2020 | 19.01 | 19.13 | 18.94 | 18.94 | 378 | -0.03(-0.16%) |
Mar 27, 2020 | 19.30 | 19.50 | 18.40 | 18.97 | 5,770 | -0.39(-2.01%) |
Mar 26, 2020 | 20.00 | 20.69 | 19.10 | 19.36 | 3,911 | +0.36(+1.89%) |
Mar 25, 2020 | 18.51 | 19.29 | 18.51 | 19.00 | 29,250 | +0.50(+2.70%) |
Mar 24, 2020 | 18.50 | 18.75 | 18.10 | 18.50 | 2,415 | +1.70(+10.12%) |
Mar 23, 2020 | 17.99 | 17.99 | 16.30 | 16.80 | 4,025 | -0.47(-2.72%) |
Mar 20, 2020 | 17.00 | 19.00 | 17.00 | 17.27 | 9,172 | +0.32(+1.89%) |
Mar 19, 2020 | 17.00 | 17.04 | 16.22 | 16.95 | 7,213 | +0.30(+1.80%) |
Mar 18, 2020 | 18.10 | 18.10 | 16.47 | 16.65 | 7,968 | -1.45(-8.01%) |
Mar 17, 2020 | 19.00 | 19.00 | 17.50 | 18.10 | 13,686 | -0.40(-2.16%) |
Mar 16, 2020 | 21.95 | 21.95 | 18.50 | 18.50 | 18,405 | -1.87(-9.18%) |
Mar 13, 2020 | 19.75 | 20.37 | 19.25 | 20.37 | 12,980 | +0.62(+3.14%) |
Mar 12, 2020 | 20.00 | 20.00 | 18.00 | 19.75 | 6,750 | -1.59(-7.45%) |
Mar 11, 2020 | 22.40 | 22.40 | 20.91 | 21.34 | 10,750 | -1.16(-5.16%) |
Mar 10, 2020 | 21.56 | 22.50 | 21.00 | 22.50 | 16,130 | +0.62(+2.83%) |
Mar 09, 2020 | 23.22 | 23.22 | 21.25 | 21.88 | 10,363 | -1.71(-7.25%) |
Mar 06, 2020 | 24.20 | 24.20 | 23.45 | 23.59 | 8,300 | -0.76(-3.12%) |
Mar 05, 2020 | 24.75 | 24.75 | 24.35 | 24.35 | 2,560 | -0.53(-2.13%) |
Mar 04, 2020 | 24.30 | 24.89 | 24.25 | 24.88 | 10,150 | +0.67(+2.77%) |
Mar 03, 2020 | 24.45 | 25.37 | 24.11 | 24.21 | 7,566 | -0.09(-0.37%) |