Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 18.39 | 18.39 | 18.39 | 18.39 | 121 | +0.04(+0.22%) |
May 28, 2020 | 18.45 | 18.45 | 18.35 | 18.35 | 391 | -0.04(-0.22%) |
May 27, 2020 | 18.27 | 18.39 | 18.27 | 18.39 | 2,824 | +0.27(+1.47%) |
May 26, 2020 | 18.12 | 18.12 | 18.12 | 18.12 | 63 | +0.16(+0.90%) |
May 22, 2020 | 17.96 | 17.96 | 17.96 | 17.96 | 121 | -0.04(-0.20%) |
May 21, 2020 | 18.09 | 18.12 | 18.00 | 18.00 | 482 | -0.12(-0.64%) |
May 20, 2020 | 18.15 | 18.16 | 18.11 | 18.11 | 795 | +0.28(+1.55%) |
May 19, 2020 | 17.99 | 17.99 | 17.84 | 17.84 | 151 | -0.10(-0.53%) |
May 18, 2020 | 17.87 | 17.93 | 17.87 | 17.93 | 662 | +0.52(+2.99%) |
May 15, 2020 | 17.41 | 17.41 | 17.41 | 17.41 | 121 | +0.12(+0.68%) |
May 14, 2020 | 17.30 | 17.30 | 17.30 | 17.30 | 258 | +0.13(+0.75%) |
May 13, 2020 | 17.59 | 17.59 | 17.07 | 17.17 | 4,925 | -0.37(-2.14%) |
May 12, 2020 | 17.83 | 17.83 | 17.54 | 17.54 | 187 | -0.27(-1.52%) |
May 11, 2020 | 17.73 | 17.81 | 17.71 | 17.81 | 1,806 | +0.07(+0.40%) |
May 08, 2020 | 17.73 | 17.74 | 17.70 | 17.74 | 4,012 | +0.26(+1.50%) |
May 07, 2020 | 17.58 | 17.58 | 17.48 | 17.48 | 999 | +0.31(+1.80%) |
May 06, 2020 | 17.27 | 17.27 | 17.17 | 17.17 | 201 | -0.11(-0.64%) |
May 05, 2020 | 17.34 | 17.34 | 17.28 | 17.28 | 1,178 | +0.17(+1.01%) |
May 04, 2020 | 17.01 | 17.11 | 16.99 | 17.11 | 2,671 | -0.05(-0.28%) |
May 01, 2020 | 17.44 | 17.44 | 17.16 | 17.16 | 729 | -0.47(-2.67%) |
Apr 30, 2020 | 17.63 | 17.63 | 17.63 | 17.63 | 82 | -0.04(-0.25%) |
Apr 29, 2020 | 17.67 | 17.67 | 17.67 | 17.67 | 4 | +0.43(+2.47%) |
Apr 28, 2020 | 17.44 | 17.44 | 17.24 | 17.24 | 1,096 | -0.07(-0.41%) |
Apr 27, 2020 | 17.32 | 17.32 | 17.32 | 17.32 | 560 | +0.25(+1.46%) |
Apr 24, 2020 | 17.07 | 17.07 | 17.07 | 17.07 | 121 | +0.24(+1.44%) |
Apr 23, 2020 | 17.02 | 17.02 | 16.82 | 16.82 | 160 | +0.06(+0.35%) |
Apr 22, 2020 | 16.77 | 16.77 | 16.77 | 16.77 | 6 | +0.21(+1.25%) |
Apr 21, 2020 | 16.56 | 16.56 | 16.56 | 16.56 | 38 | -0.44(-2.58%) |
Apr 20, 2020 | 17.11 | 17.11 | 17.00 | 17.00 | 708 | -0.29(-1.68%) |
Apr 17, 2020 | 17.29 | 17.29 | 17.29 | 17.29 | 0 | +0.45(+2.65%) |
Apr 16, 2020 | 16.89 | 16.89 | 16.84 | 16.84 | 350 | +0.13(+0.79%) |
Apr 15, 2020 | 16.64 | 16.71 | 16.64 | 16.71 | 340 | -0.24(-1.41%) |
Apr 14, 2020 | 16.95 | 16.95 | 16.95 | 16.95 | 200 | +0.49(+2.97%) |
Apr 13, 2020 | 16.46 | 16.46 | 16.46 | 16.46 | 217 | -0.17(-1.03%) |
Apr 09, 2020 | 16.63 | 16.63 | 16.63 | 16.63 | 121 | +0.23(+1.39%) |
Apr 08, 2020 | 16.41 | 16.41 | 16.41 | 16.41 | 9 | +0.51(+3.19%) |
Apr 07, 2020 | 15.90 | 15.90 | 15.90 | 15.90 | 7 | +0.06(+0.40%) |
Apr 06, 2020 | 15.83 | 15.83 | 15.83 | 15.83 | 3 | +0.92(+6.15%) |
Apr 03, 2020 | 14.92 | 14.92 | 14.92 | 14.92 | 121 | -0.28(-1.87%) |
Apr 02, 2020 | 15.20 | 15.20 | 15.20 | 15.20 | 1 | +0.27(+1.82%) |
Apr 01, 2020 | 14.93 | 14.93 | 14.93 | 14.93 | 43 | -0.59(-3.78%) |
Mar 31, 2020 | 15.52 | 15.52 | 15.52 | 15.52 | 150 | -0.24(-1.51%) |
Mar 30, 2020 | 15.65 | 15.75 | 15.65 | 15.75 | 7,203 | +0.43(+2.83%) |
Mar 27, 2020 | 15.32 | 15.32 | 15.32 | 15.32 | 121 | -0.51(-3.22%) |
Mar 26, 2020 | 15.68 | 15.83 | 15.60 | 15.83 | 537 | +0.91(+6.06%) |
Mar 25, 2020 | 14.92 | 14.92 | 14.92 | 14.92 | 1,049 | +0.22(+1.48%) |
Mar 24, 2020 | 14.71 | 14.71 | 14.71 | 14.71 | 4 | +1.07(+7.88%) |
Mar 23, 2020 | 13.63 | 13.63 | 13.63 | 13.63 | 10 | -0.34(-2.44%) |
Mar 20, 2020 | 14.52 | 14.52 | 13.97 | 13.97 | 122 | -0.56(-3.87%) |
Mar 19, 2020 | 14.54 | 14.54 | 14.54 | 14.54 | 18 | +0.09(+0.59%) |
Mar 18, 2020 | 14.65 | 14.69 | 14.30 | 14.45 | 1,162 | -0.64(-4.23%) |
Mar 17, 2020 | 14.36 | 15.09 | 14.36 | 15.09 | 680 | +0.57(+3.94%) |
Mar 16, 2020 | 14.95 | 15.24 | 14.52 | 14.52 | 1,807 | -1.47(-9.19%) |
Mar 13, 2020 | 15.33 | 15.99 | 15.33 | 15.99 | 488 | +0.84(+5.53%) |
Mar 12, 2020 | 15.32 | 15.82 | 15.15 | 15.15 | 2,542 | -1.46(-8.80%) |
Mar 11, 2020 | 16.88 | 16.88 | 16.61 | 16.61 | 1,044 | -0.61(-3.53%) |
Mar 10, 2020 | 16.88 | 17.22 | 16.83 | 17.22 | 2,359 | +0.47(+2.84%) |
Mar 09, 2020 | 16.39 | 17.04 | 16.39 | 16.74 | 2,103 | -1.18(-6.59%) |
Mar 06, 2020 | 17.62 | 17.92 | 17.58 | 17.92 | 1,464 | -0.19(-1.04%) |
Mar 05, 2020 | 18.46 | 18.46 | 18.11 | 18.11 | 473 | -0.56(-3.00%) |
Mar 04, 2020 | 18.67 | 18.67 | 18.67 | 18.67 | 153 | +0.71(+3.96%) |
Mar 03, 2020 | 18.55 | 18.55 | 17.96 | 17.96 | 542 | -0.43(-2.35%) |