Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 20.05 | 20.05 | 20.05 | 20.05 | 100 | +0.19(+0.94%) |
May 28, 2020 | 19.60 | 19.91 | 19.60 | 19.86 | 1,101 | +0.32(+1.64%) |
May 27, 2020 | 19.54 | 19.54 | 19.54 | 19.54 | 19 | -0.19(-0.97%) |
May 26, 2020 | 19.74 | 19.79 | 19.73 | 19.73 | 1,808 | +0.47(+2.41%) |
May 22, 2020 | 19.22 | 19.27 | 19.22 | 19.27 | 300 | -0.09(-0.48%) |
May 21, 2020 | 19.62 | 19.62 | 19.36 | 19.36 | 786 | -0.51(-2.55%) |
May 20, 2020 | 19.87 | 19.87 | 19.87 | 19.87 | 0 | +0.54(+2.78%) |
May 19, 2020 | 19.30 | 19.33 | 19.30 | 19.33 | 165 | +0.10(+0.54%) |
May 18, 2020 | 25.00 | 25.00 | 19.23 | 19.23 | 490 | -0.03(-0.16%) |
May 15, 2020 | 19.26 | 19.26 | 19.26 | 19.26 | 0 | +0.08(+0.41%) |
May 14, 2020 | 19.28 | 19.28 | 19.18 | 19.18 | 411 | -0.10(-0.54%) |
May 13, 2020 | 19.46 | 19.46 | 19.28 | 19.28 | 877 | -0.23(-1.20%) |
May 12, 2020 | 19.73 | 19.73 | 19.52 | 19.52 | 1,882 | +0.21(+1.11%) |
May 11, 2020 | 19.28 | 19.30 | 19.28 | 19.30 | 381 | -0.09(-0.46%) |
May 08, 2020 | 19.49 | 19.49 | 19.39 | 19.39 | 500 | +0.18(+0.94%) |
May 07, 2020 | 19.02 | 19.35 | 19.02 | 19.21 | 1,069 | +0.13(+0.67%) |
May 06, 2020 | 19.08 | 19.08 | 19.08 | 19.08 | 98 | -0.24(-1.22%) |
May 05, 2020 | 19.32 | 19.32 | 19.32 | 19.32 | 0 | -0.51(-2.58%) |
May 04, 2020 | 19.83 | 19.83 | 19.83 | 19.83 | 62 | -0.39(-1.91%) |
May 01, 2020 | 20.30 | 20.30 | 20.22 | 20.22 | 600 | +0.33(+1.66%) |
Apr 30, 2020 | 19.89 | 19.89 | 19.89 | 19.89 | 72 | +0.73(+3.82%) |
Apr 29, 2020 | 19.26 | 19.26 | 19.16 | 19.16 | 361 | -0.02(-0.09%) |
Apr 28, 2020 | 19.18 | 19.18 | 19.18 | 19.18 | 27 | +0.07(+0.38%) |
Apr 27, 2020 | 19.07 | 19.10 | 19.07 | 19.10 | 506 | -0.09(-0.48%) |
Apr 24, 2020 | 19.20 | 19.20 | 19.13 | 19.19 | 200 | +0.14(+0.74%) |
Apr 23, 2020 | 19.47 | 19.47 | 19.05 | 19.05 | 465 | -0.32(-1.67%) |
Apr 22, 2020 | 19.48 | 19.48 | 19.38 | 19.38 | 216 | -0.23(-1.17%) |
Apr 21, 2020 | 19.61 | 19.61 | 19.61 | 19.61 | 0 | -0.09(-0.48%) |
Apr 20, 2020 | 19.79 | 19.79 | 19.70 | 19.70 | 462 | -0.06(-0.31%) |
Apr 17, 2020 | 19.76 | 19.76 | 19.76 | 19.76 | 100 | +0.10(+0.51%) |
Apr 16, 2020 | 19.66 | 19.66 | 19.66 | 19.66 | 1 | -0.35(-1.74%) |
Apr 15, 2020 | 20.01 | 20.01 | 20.01 | 20.01 | 0 | -0.39(-1.92%) |
Apr 14, 2020 | 20.40 | 20.40 | 20.40 | 20.40 | 1 | +0.56(+2.83%) |
Apr 13, 2020 | 19.82 | 19.84 | 19.82 | 19.84 | 351 | -0.06(-0.29%) |
Apr 09, 2020 | 19.90 | 19.90 | 19.90 | 19.90 | 100 | +0.46(+2.37%) |
Apr 08, 2020 | 19.44 | 19.44 | 19.44 | 19.44 | 34 | -0.26(-1.30%) |
Apr 07, 2020 | 19.69 | 19.69 | 19.69 | 19.69 | 6 | +0.73(+3.87%) |
Apr 06, 2020 | 18.89 | 18.96 | 18.89 | 18.96 | 6,509 | -0.19(-0.99%) |
Apr 03, 2020 | 19.15 | 19.15 | 19.15 | 19.15 | 0 | -0.26(-1.32%) |
Apr 02, 2020 | 19.40 | 19.42 | 19.34 | 19.41 | 501 | -0.55(-2.75%) |
Apr 01, 2020 | 19.96 | 19.96 | 19.96 | 19.96 | 17 | -0.31(-1.51%) |
Mar 31, 2020 | 20.23 | 20.26 | 20.23 | 20.26 | 613 | -0.40(-1.92%) |
Mar 30, 2020 | 20.78 | 20.78 | 20.54 | 20.66 | 2,014 | -0.55(-2.60%) |
Mar 27, 2020 | 21.21 | 21.21 | 21.21 | 21.21 | 500 | +0.81(+3.99%) |
Mar 26, 2020 | 19.95 | 20.40 | 19.77 | 20.40 | 5,110 | +1.20(+6.28%) |
Mar 25, 2020 | 18.90 | 19.25 | 18.90 | 19.19 | 731 | +0.51(+2.71%) |
Mar 24, 2020 | 18.82 | 18.82 | 18.69 | 18.69 | 364 | +0.05(+0.26%) |
Mar 23, 2020 | 18.90 | 18.90 | 18.64 | 18.64 | 435 | +0.25(+1.35%) |
Mar 20, 2020 | 18.39 | 18.39 | 18.39 | 18.39 | 100 | -0.07(-0.38%) |
Mar 19, 2020 | 19.31 | 19.31 | 18.46 | 18.46 | 164 | -1.56(-7.78%) |
Mar 18, 2020 | 19.69 | 20.02 | 19.51 | 20.02 | 1,433 | -0.57(-2.77%) |
Mar 17, 2020 | 20.50 | 20.59 | 20.48 | 20.59 | 2,149 | -1.34(-6.11%) |
Mar 16, 2020 | 22.43 | 22.43 | 21.46 | 21.93 | 1,483 | +0.68(+3.20%) |
Mar 13, 2020 | 21.45 | 21.55 | 21.25 | 21.25 | 1,100 | -0.85(-3.85%) |
Mar 12, 2020 | 22.70 | 22.70 | 22.10 | 22.10 | 659 | -0.74(-3.26%) |
Mar 11, 2020 | 23.10 | 23.17 | 22.66 | 22.84 | 1,827 | +0.15(+0.66%) |
Mar 10, 2020 | 23.32 | 23.46 | 22.70 | 22.70 | 4,393 | -1.51(-6.25%) |
Mar 09, 2020 | 24.23 | 24.26 | 23.60 | 24.21 | 5,323 | +1.42(+6.23%) |
Mar 06, 2020 | 23.02 | 23.02 | 22.79 | 22.79 | 3,100 | +0.69(+3.11%) |
Mar 05, 2020 | 21.73 | 22.10 | 21.73 | 22.10 | 235 | +0.90(+4.25%) |
Mar 04, 2020 | 21.20 | 21.20 | 21.20 | 21.20 | 542 | -0.05(-0.24%) |
Mar 03, 2020 | 21.51 | 21.51 | 21.17 | 21.25 | 1,419 | +0.41(+1.96%) |