Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 21.45 | 21.45 | 21.23 | 21.44 | 2,203 | -0.07(-0.35%) |
May 28, 2020 | 21.51 | 21.51 | 21.51 | 21.51 | 336 | +0.25(+1.17%) |
May 27, 2020 | 21.20 | 21.26 | 21.20 | 21.26 | 379 | +0.25(+1.19%) |
May 26, 2020 | 21.12 | 21.12 | 21.01 | 21.01 | 761 | +0.58(+2.85%) |
May 22, 2020 | 20.40 | 20.43 | 20.36 | 20.43 | 6,280 | -0.05(-0.27%) |
May 21, 2020 | 20.62 | 20.62 | 20.48 | 20.48 | 2,601 | -0.21(-1.01%) |
May 20, 2020 | 20.66 | 20.69 | 20.66 | 20.69 | 612 | +0.46(+2.29%) |
May 19, 2020 | 20.45 | 20.48 | 20.23 | 20.23 | 11,351 | -0.35(-1.71%) |
May 18, 2020 | 20.29 | 20.58 | 20.27 | 20.58 | 536 | +0.79(+3.98%) |
May 15, 2020 | 19.82 | 19.85 | 19.79 | 19.79 | 661 | +0.00(+0.02%) |
May 14, 2020 | 19.51 | 19.79 | 19.50 | 19.79 | 4,731 | -0.17(-0.84%) |
May 13, 2020 | 20.12 | 20.12 | 19.89 | 19.96 | 16,359 | -0.16(-0.81%) |
May 12, 2020 | 20.35 | 20.40 | 20.10 | 20.12 | 5,748 | -0.25(-1.20%) |
May 11, 2020 | 20.30 | 20.37 | 20.29 | 20.37 | 1,951 | +0.02(+0.11%) |
May 08, 2020 | 20.36 | 20.36 | 20.34 | 20.34 | 881 | +0.27(+1.34%) |
May 07, 2020 | 20.09 | 20.10 | 20.08 | 20.08 | 4,195 | +0.33(+1.65%) |
May 06, 2020 | 19.89 | 19.89 | 19.75 | 19.75 | 3,349 | -0.17(-0.87%) |
May 05, 2020 | 20.02 | 20.04 | 19.92 | 19.92 | 3,850 | +0.07(+0.33%) |
May 04, 2020 | 19.74 | 19.86 | 19.71 | 19.86 | 2,873 | +0.03(+0.15%) |
May 01, 2020 | 19.83 | 19.83 | 19.83 | 19.83 | 110 | -0.47(-2.30%) |
Apr 30, 2020 | 20.16 | 20.29 | 20.16 | 20.29 | 1,465 | -0.44(-2.10%) |
Apr 29, 2020 | 20.60 | 20.76 | 20.60 | 20.73 | 1,997 | +0.52(+2.55%) |
Apr 28, 2020 | 20.37 | 20.37 | 20.21 | 20.21 | 366 | +0.14(+0.69%) |
Apr 27, 2020 | 20.00 | 20.08 | 20.00 | 20.08 | 1,261 | +0.26(+1.32%) |
Apr 24, 2020 | 19.70 | 19.82 | 19.65 | 19.82 | 3,085 | +0.17(+0.89%) |
Apr 23, 2020 | 19.64 | 19.64 | 19.64 | 19.64 | 392 | -0.09(-0.46%) |
Apr 22, 2020 | 19.69 | 19.73 | 19.68 | 19.73 | 3,100 | +0.34(+1.78%) |
Apr 21, 2020 | 19.51 | 19.51 | 19.33 | 19.39 | 5,183 | -0.39(-1.99%) |
Apr 20, 2020 | 19.85 | 19.97 | 19.78 | 19.78 | 1,403 | -0.31(-1.57%) |
Apr 17, 2020 | 19.99 | 20.09 | 19.98 | 20.09 | 1,652 | +0.53(+2.69%) |
Apr 16, 2020 | 19.52 | 19.57 | 19.52 | 19.57 | 1,455 | +0.03(+0.15%) |
Apr 15, 2020 | 19.55 | 19.67 | 19.54 | 19.54 | 5,021 | -0.65(-3.21%) |
Apr 14, 2020 | 20.13 | 20.19 | 20.10 | 20.19 | 19,618 | +0.44(+2.24%) |
Apr 13, 2020 | 19.88 | 19.88 | 19.66 | 19.74 | 26,234 | -0.21(-1.05%) |
Apr 09, 2020 | 19.94 | 19.99 | 19.87 | 19.95 | 20,383 | +0.40(+2.06%) |
Apr 08, 2020 | 19.24 | 19.56 | 19.24 | 19.55 | 4,230 | +0.18(+0.94%) |
Apr 07, 2020 | 19.89 | 19.89 | 19.37 | 19.37 | 1,380 | +0.12(+0.61%) |
Apr 06, 2020 | 18.92 | 19.25 | 18.91 | 19.25 | 7,288 | +0.91(+4.97%) |
Apr 03, 2020 | 18.39 | 18.44 | 18.34 | 18.34 | 1,983 | -0.33(-1.75%) |
Apr 02, 2020 | 18.66 | 18.66 | 18.66 | 18.66 | 11,171 | +0.26(+1.41%) |
Apr 01, 2020 | 18.81 | 18.81 | 18.40 | 18.41 | 14,222 | -0.77(-4.03%) |
Mar 31, 2020 | 19.20 | 19.35 | 19.06 | 19.18 | 7,582 | -0.18(-0.94%) |
Mar 30, 2020 | 19.05 | 19.36 | 19.05 | 19.36 | 633 | +0.45(+2.39%) |
Mar 27, 2020 | 18.91 | 18.91 | 18.81 | 18.91 | 1,432 | -0.55(-2.81%) |
Mar 26, 2020 | 19.36 | 19.45 | 19.30 | 19.45 | 4,647 | +0.85(+4.56%) |
Mar 25, 2020 | 18.26 | 18.61 | 18.26 | 18.61 | 385 | +0.58(+3.22%) |
Mar 24, 2020 | 17.75 | 18.03 | 17.75 | 18.03 | 2,217 | +1.32(+7.92%) |
Mar 23, 2020 | 16.79 | 16.82 | 16.70 | 16.70 | 2,289 | -0.12(-0.73%) |
Mar 20, 2020 | 17.03 | 17.36 | 16.83 | 16.83 | 27,104 | -0.62(-3.56%) |
Mar 19, 2020 | 17.21 | 17.45 | 17.20 | 17.45 | 4,696 | +0.72(+4.33%) |
Mar 18, 2020 | 16.88 | 17.14 | 16.51 | 16.72 | 5,701 | -0.96(-5.42%) |
Mar 17, 2020 | 17.68 | 17.68 | 17.68 | 17.68 | 0 | +0.80(+4.73%) |
Mar 16, 2020 | 16.91 | 16.91 | 16.77 | 16.88 | 1,278 | -1.97(-10.45%) |
Mar 13, 2020 | 18.21 | 18.86 | 18.21 | 18.85 | 2,754 | +0.94(+5.26%) |
Mar 12, 2020 | 18.10 | 18.12 | 17.91 | 17.91 | 4,227 | -2.10(-10.50%) |
Mar 11, 2020 | 20.45 | 20.45 | 20.01 | 20.01 | 1,214 | -1.05(-5.00%) |
Mar 10, 2020 | 20.50 | 21.07 | 20.49 | 21.07 | 4,196 | +0.65(+3.20%) |
Mar 09, 2020 | 20.81 | 20.94 | 20.41 | 20.41 | 2,875 | -1.59(-7.21%) |
Mar 06, 2020 | 21.97 | 22.00 | 21.82 | 22.00 | 1,101 | -0.27(-1.19%) |
Mar 05, 2020 | 22.39 | 22.39 | 22.23 | 22.26 | 1,341 | -0.59(-2.59%) |
Mar 04, 2020 | 22.86 | 22.86 | 22.86 | 22.86 | 0 | +0.66(+2.99%) |
Mar 03, 2020 | 22.36 | 22.47 | 22.19 | 22.19 | 1,862 | -0.14(-0.61%) |