Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 19.63 | 19.63 | 19.63 | 19.63 | 109 | +0.03(+0.17%) |
May 28, 2020 | 19.70 | 19.70 | 19.60 | 19.60 | 1,890 | -0.01(-0.04%) |
May 27, 2020 | 19.48 | 19.61 | 19.48 | 19.61 | 2,180 | +0.09(+0.47%) |
May 26, 2020 | 19.54 | 19.54 | 19.52 | 19.52 | 830 | +0.06(+0.32%) |
May 22, 2020 | 19.43 | 19.46 | 19.43 | 19.45 | 764 | +0.07(+0.34%) |
May 21, 2020 | 19.37 | 19.39 | 19.37 | 19.39 | 609 | +0.02(+0.08%) |
May 20, 2020 | 19.32 | 19.40 | 19.32 | 19.37 | 2,048 | +0.11(+0.59%) |
May 19, 2020 | 19.24 | 19.33 | 19.24 | 19.26 | 11,524 | +0.01(+0.05%) |
May 18, 2020 | 19.23 | 19.25 | 19.23 | 19.25 | 960 | +0.19(+1.02%) |
May 15, 2020 | 19.04 | 19.05 | 19.04 | 19.05 | 327 | +0.05(+0.28%) |
May 14, 2020 | 19.01 | 19.01 | 19.00 | 19.00 | 550 | +0.00(+0.01%) |
May 13, 2020 | 19.07 | 19.07 | 19.00 | 19.00 | 203 | -0.11(-0.56%) |
May 12, 2020 | 19.11 | 19.11 | 19.11 | 19.11 | 0 | -0.05(-0.28%) |
May 11, 2020 | 19.20 | 19.20 | 19.16 | 19.16 | 5,623 | -0.01(-0.07%) |
May 08, 2020 | 19.18 | 19.18 | 19.12 | 19.17 | 2,620 | +0.14(+0.72%) |
May 07, 2020 | 19.02 | 19.04 | 19.02 | 19.03 | 929 | +0.06(+0.33%) |
May 06, 2020 | 19.00 | 19.00 | 18.97 | 18.97 | 251 | -0.00(-0.01%) |
May 05, 2020 | 18.98 | 18.98 | 18.98 | 18.98 | 0 | +0.13(+0.69%) |
May 04, 2020 | 18.85 | 18.85 | 18.85 | 18.85 | 7 | +0.00(+0.02%) |
May 01, 2020 | 19.01 | 19.03 | 18.84 | 18.84 | 1,747 | -0.27(-1.41%) |
Apr 30, 2020 | 19.11 | 19.11 | 19.11 | 19.11 | 15 | -0.05(-0.26%) |
Apr 29, 2020 | 19.16 | 19.16 | 19.16 | 19.16 | 93 | +0.28(+1.46%) |
Apr 28, 2020 | 18.88 | 18.88 | 18.87 | 18.88 | 1,133 | +0.00(+0.01%) |
Apr 27, 2020 | 18.88 | 18.88 | 18.88 | 18.88 | 10 | +0.12(+0.65%) |
Apr 24, 2020 | 18.73 | 18.76 | 18.73 | 18.76 | 436 | -0.00(-0.01%) |
Apr 23, 2020 | 18.78 | 18.79 | 18.76 | 18.76 | 770 | +0.00(+0.01%) |
Apr 22, 2020 | 18.73 | 18.76 | 18.71 | 18.76 | 2,029 | +0.14(+0.73%) |
Apr 21, 2020 | 18.62 | 18.62 | 18.62 | 18.62 | 3 | -0.30(-1.61%) |
Apr 20, 2020 | 19.02 | 19.02 | 18.93 | 18.93 | 413 | -0.17(-0.87%) |
Apr 17, 2020 | 19.07 | 19.09 | 19.05 | 19.09 | 545 | +0.16(+0.84%) |
Apr 16, 2020 | 18.93 | 18.93 | 18.93 | 18.93 | 46 | -0.00(-0.00%) |
Apr 15, 2020 | 18.94 | 18.94 | 18.94 | 18.94 | 110 | -0.14(-0.76%) |
Apr 14, 2020 | 19.08 | 19.08 | 19.08 | 19.08 | 119 | +0.14(+0.75%) |
Apr 13, 2020 | 18.87 | 18.94 | 18.87 | 18.94 | 747 | -0.19(-1.01%) |
Apr 09, 2020 | 18.77 | 19.23 | 18.77 | 19.13 | 4,367 | +0.70(+3.78%) |
Apr 08, 2020 | 18.43 | 18.43 | 18.43 | 18.43 | 255 | +0.37(+2.02%) |
Apr 07, 2020 | 18.07 | 18.07 | 18.07 | 18.07 | 769 | +0.10(+0.56%) |
Apr 06, 2020 | 17.83 | 17.97 | 17.83 | 17.97 | 858 | +0.52(+2.99%) |
Apr 03, 2020 | 17.55 | 17.57 | 17.02 | 17.45 | 46,407 | -0.18(-1.00%) |
Apr 02, 2020 | 17.54 | 17.64 | 17.54 | 17.62 | 88,348 | +0.07(+0.37%) |
Apr 01, 2020 | 17.77 | 17.78 | 17.55 | 17.56 | 7,729 | -0.41(-2.28%) |
Mar 31, 2020 | 17.89 | 18.06 | 17.89 | 17.97 | 16,988 | +0.08(+0.45%) |
Mar 30, 2020 | 17.79 | 17.89 | 17.73 | 17.89 | 6,217 | +0.22(+1.23%) |
Mar 27, 2020 | 17.61 | 17.77 | 17.51 | 17.67 | 23,258 | -0.05(-0.29%) |
Mar 26, 2020 | 17.69 | 17.73 | 17.63 | 17.72 | 3,631 | +0.45(+2.59%) |
Mar 25, 2020 | 17.08 | 17.27 | 17.08 | 17.27 | 912 | +0.49(+2.89%) |
Mar 24, 2020 | 16.79 | 16.79 | 16.79 | 16.79 | 152 | +0.56(+3.46%) |
Mar 23, 2020 | 16.23 | 16.23 | 16.23 | 16.23 | 69 | +0.01(+0.08%) |
Mar 20, 2020 | 16.24 | 16.39 | 16.21 | 16.21 | 2,729 | -0.05(-0.29%) |
Mar 19, 2020 | 16.24 | 16.36 | 16.24 | 16.26 | 3,211 | -0.39(-2.35%) |
Mar 18, 2020 | 16.62 | 16.65 | 16.42 | 16.65 | 1,261 | -0.76(-4.36%) |
Mar 17, 2020 | 17.34 | 17.42 | 17.14 | 17.41 | 7,890 | +0.20(+1.17%) |
Mar 16, 2020 | 17.68 | 17.68 | 17.19 | 17.21 | 3,009 | -0.94(-5.17%) |
Mar 13, 2020 | 18.01 | 18.15 | 17.92 | 18.15 | 1,747 | +0.35(+1.98%) |
Mar 12, 2020 | 18.29 | 18.29 | 16.73 | 17.79 | 23,864 | -0.74(-3.97%) |
Mar 11, 2020 | 18.73 | 18.73 | 18.53 | 18.53 | 1,619 | -0.48(-2.50%) |
Mar 10, 2020 | 18.90 | 19.01 | 18.89 | 19.01 | 1,558 | +0.15(+0.79%) |
Mar 09, 2020 | 19.28 | 19.28 | 18.67 | 18.86 | 9,361 | -0.63(-3.25%) |
Mar 06, 2020 | 19.46 | 19.49 | 19.38 | 19.49 | 2,511 | -0.12(-0.60%) |
Mar 05, 2020 | 19.76 | 19.76 | 19.61 | 19.61 | 254,058 | -0.24(-1.19%) |
Mar 04, 2020 | 19.78 | 19.84 | 19.78 | 19.84 | 729 | +0.24(+1.21%) |
Mar 03, 2020 | 19.74 | 19.74 | 19.61 | 19.61 | 2,727 | -0.03(-0.14%) |