Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 21.38 | 21.61 | 21.38 | 21.61 | 600 | +0.27(+1.26%) |
May 28, 2020 | 21.70 | 21.70 | 21.34 | 21.34 | 765 | -0.19(-0.89%) |
May 27, 2020 | 21.37 | 21.53 | 21.35 | 21.53 | 531 | +0.20(+0.95%) |
May 26, 2020 | 21.33 | 21.33 | 21.33 | 21.33 | 293 | +0.26(+1.22%) |
May 22, 2020 | 21.08 | 21.08 | 20.97 | 21.07 | 1,200 | +0.31(+1.49%) |
May 21, 2020 | 20.80 | 20.80 | 20.76 | 20.76 | 629 | -0.11(-0.55%) |
May 20, 2020 | 20.88 | 20.88 | 20.88 | 20.88 | 16 | +0.39(+1.92%) |
May 19, 2020 | 20.70 | 20.70 | 20.48 | 20.48 | 3,320 | -0.10(-0.47%) |
May 18, 2020 | 20.49 | 20.58 | 20.49 | 20.58 | 645 | +0.79(+4.00%) |
May 15, 2020 | 19.79 | 19.79 | 19.79 | 19.79 | 100 | +0.24(+1.24%) |
May 14, 2020 | 19.21 | 19.54 | 19.21 | 19.54 | 931 | +0.20(+1.01%) |
May 13, 2020 | 19.35 | 19.35 | 19.35 | 19.35 | 132 | -0.67(-3.36%) |
May 12, 2020 | 20.50 | 20.50 | 20.02 | 20.02 | 1,244 | -0.50(-2.42%) |
May 11, 2020 | 20.20 | 20.52 | 20.20 | 20.52 | 227 | -0.04(-0.18%) |
May 08, 2020 | 20.55 | 20.55 | 20.55 | 20.55 | 100 | +0.52(+2.61%) |
May 07, 2020 | 20.05 | 20.22 | 18.24 | 20.03 | 25,057 | +0.48(+2.47%) |
May 06, 2020 | 19.55 | 19.55 | 19.55 | 19.55 | 119 | +0.14(+0.72%) |
May 05, 2020 | 19.03 | 19.48 | 19.03 | 19.41 | 446 | +0.41(+2.14%) |
May 04, 2020 | 18.17 | 19.00 | 18.17 | 19.00 | 309 | +0.38(+2.02%) |
May 01, 2020 | 18.61 | 18.62 | 18.61 | 18.62 | 1,000 | -0.72(-3.74%) |
Apr 30, 2020 | 19.57 | 19.57 | 19.35 | 19.35 | 639 | -0.28(-1.42%) |
Apr 29, 2020 | 18.28 | 19.63 | 17.50 | 19.63 | 791 | +0.70(+3.71%) |
Apr 28, 2020 | 19.25 | 19.25 | 18.93 | 18.93 | 1,524 | -0.17(-0.89%) |
Apr 27, 2020 | 18.89 | 19.12 | 18.89 | 19.09 | 2,152 | +0.57(+3.08%) |
Apr 24, 2020 | 18.22 | 18.52 | 18.22 | 18.52 | 1,000 | +0.31(+1.70%) |
Apr 23, 2020 | 18.21 | 18.21 | 18.21 | 18.21 | 152 | +0.01(+0.03%) |
Apr 22, 2020 | 17.99 | 18.21 | 17.99 | 18.21 | 3,094 | +0.51(+2.91%) |
Apr 21, 2020 | 17.49 | 18.05 | 17.49 | 17.69 | 479 | -0.76(-4.13%) |
Apr 20, 2020 | 18.65 | 18.74 | 18.38 | 18.45 | 981 | -0.07(-0.39%) |
Apr 17, 2020 | 17.99 | 18.53 | 17.99 | 18.53 | 3,900 | +0.57(+3.17%) |
Apr 16, 2020 | 17.96 | 17.96 | 17.96 | 17.96 | 19 | +0.10(+0.55%) |
Apr 15, 2020 | 17.86 | 17.86 | 17.86 | 17.86 | 21 | -0.32(-1.76%) |
Apr 14, 2020 | 18.18 | 18.18 | 18.18 | 18.18 | 163 | +0.66(+3.77%) |
Apr 13, 2020 | 17.52 | 17.52 | 17.52 | 17.52 | 7 | -0.12(-0.68%) |
Apr 09, 2020 | 17.76 | 17.81 | 17.64 | 17.64 | 500 | +0.41(+2.40%) |
Apr 08, 2020 | 17.23 | 17.23 | 17.23 | 17.23 | 79 | +0.71(+4.28%) |
Apr 07, 2020 | 16.52 | 16.52 | 16.52 | 16.52 | 207 | +0.16(+0.97%) |
Apr 06, 2020 | 16.10 | 16.41 | 15.95 | 16.36 | 6,107 | +1.19(+7.83%) |
Apr 03, 2020 | 15.17 | 15.17 | 15.17 | 15.17 | 100 | -0.24(-1.56%) |
Apr 02, 2020 | 15.47 | 15.47 | 15.41 | 15.41 | 331 | +0.03(+0.20%) |
Apr 01, 2020 | 15.48 | 15.48 | 15.38 | 15.38 | 235 | -0.87(-5.37%) |
Mar 31, 2020 | 16.26 | 16.26 | 16.26 | 16.26 | 22 | -0.27(-1.65%) |
Mar 30, 2020 | 16.53 | 16.53 | 16.53 | 16.53 | 10 | +0.26(+1.60%) |
Mar 27, 2020 | 16.19 | 16.36 | 16.19 | 16.27 | 9,400 | -0.46(-2.76%) |
Mar 26, 2020 | 16.55 | 16.73 | 16.53 | 16.73 | 12,466 | +0.74(+4.62%) |
Mar 25, 2020 | 16.22 | 16.42 | 15.99 | 15.99 | 3,154 | +0.51(+3.27%) |
Mar 24, 2020 | 15.23 | 15.48 | 15.12 | 15.48 | 1,060 | +1.19(+8.31%) |
Mar 23, 2020 | 14.30 | 14.30 | 13.82 | 14.30 | 991 | +0.03(+0.19%) |
Mar 20, 2020 | 14.44 | 15.18 | 14.27 | 14.27 | 700 | -0.43(-2.90%) |
Mar 19, 2020 | 13.90 | 14.82 | 13.90 | 14.70 | 128,307 | +1.34(+10.07%) |
Mar 18, 2020 | 14.18 | 14.29 | 12.83 | 13.35 | 5,010 | -1.22(-8.37%) |
Mar 17, 2020 | 14.11 | 15.10 | 14.11 | 14.57 | 63,038 | +0.21(+1.44%) |
Mar 16, 2020 | 14.10 | 15.61 | 14.10 | 14.36 | 97,706 | -2.26(-13.60%) |
Mar 13, 2020 | 16.20 | 16.62 | 15.30 | 16.62 | 4,200 | +0.89(+5.68%) |
Mar 12, 2020 | 16.12 | 16.12 | 15.70 | 15.73 | 900 | -1.65(-9.50%) |
Mar 11, 2020 | 17.37 | 17.81 | 16.99 | 17.38 | 23,097 | -0.86(-4.72%) |
Mar 10, 2020 | 18.26 | 18.26 | 17.40 | 18.24 | 1,190 | +0.41(+2.30%) |
Mar 09, 2020 | 18.22 | 18.47 | 14.00 | 17.83 | 4,445 | -1.48(-7.66%) |
Mar 06, 2020 | 19.41 | 19.41 | 19.21 | 19.31 | 8,000 | -0.47(-2.40%) |
Mar 05, 2020 | 20.06 | 20.06 | 19.66 | 19.78 | 523 | -0.57(-2.81%) |
Mar 04, 2020 | 19.71 | 20.36 | 19.71 | 20.36 | 489 | +0.68(+3.47%) |
Mar 03, 2020 | 19.43 | 19.67 | 19.43 | 19.67 | 620 | -0.43(-2.12%) |