Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 19.62 | 19.62 | 19.62 | 19.62 | 200 | -1.21(-5.81%) |
May 28, 2020 | 20.83 | 20.83 | 20.83 | 20.83 | 45 | +0.00(+0.00%) |
May 27, 2020 | 20.15 | 20.83 | 20.15 | 20.83 | 968 | +0.72(+3.58%) |
May 22, 2020 | 20.11 | 20.11 | 20.11 | 0 | +0.40(+2.03%) | |
May 21, 2020 | 19.71 | 19.71 | 163 | +0.00(+0.00%) | ||
May 20, 2020 | 19.71 | 19.71 | 19.71 | 19.71 | 169 | +0.30(+1.55%) |
May 19, 2020 | 19.41 | 19.41 | 19.41 | 19.41 | 138 | -0.60(-3.00%) |
May 18, 2020 | 20.69 | 20.69 | 20.01 | 20.01 | 730 | +0.65(+3.36%) |
May 15, 2020 | 19.36 | 19.36 | 19.36 | 19.36 | 100 | +0.00(+0.00%) |
May 14, 2020 | 19.36 | 19.36 | 19.36 | 19.36 | 26 | +0.00(+0.00%) |
May 13, 2020 | 20.10 | 20.45 | 19.36 | 19.36 | 3,406 | -0.98(-4.82%) |
May 12, 2020 | 20.34 | 20.34 | 20.34 | 20.34 | 225 | -1.63(-7.42%) |
May 11, 2020 | 21.65 | 21.97 | 21.65 | 21.97 | 603 | +1.37(+6.65%) |
May 08, 2020 | 20.52 | 21.73 | 20.32 | 20.60 | 800 | -0.76(-3.56%) |
May 07, 2020 | 21.36 | 21.36 | 157 | +0.00(+0.00%) | ||
May 06, 2020 | 21.36 | 21.36 | 21.36 | 21.36 | 230 | -1.60(-6.99%) |
May 05, 2020 | 22.96 | 22.96 | 22.96 | 22.96 | 656 | +0.52(+2.31%) |
May 04, 2020 | 20.52 | 22.45 | 20.52 | 22.45 | 862 | +2.19(+10.79%) |
May 01, 2020 | 20.26 | 20.26 | 20.26 | 20.26 | 200 | -1.25(-5.81%) |
Apr 30, 2020 | 21.51 | 21.51 | 21.51 | 21.51 | 189 | -0.91(-4.06%) |
Apr 29, 2020 | 21.50 | 22.42 | 21.50 | 22.42 | 2,963 | +1.67(+8.05%) |
Apr 28, 2020 | 20.34 | 20.75 | 20.34 | 20.75 | 465 | +0.74(+3.70%) |
Apr 27, 2020 | 21.48 | 21.48 | 20.01 | 20.01 | 1,274 | +0.01(+0.05%) |
Apr 24, 2020 | 20.01 | 20.01 | 20.00 | 20.00 | 700 | -0.59(-2.87%) |
Apr 23, 2020 | 20.59 | 20.59 | 145 | +0.00(+0.00%) | ||
Apr 22, 2020 | 20.00 | 20.65 | 20.00 | 20.59 | 520 | +1.17(+6.02%) |
Apr 21, 2020 | 19.42 | 19.42 | 19.42 | 19.42 | 1 | +0.00(+0.00%) |
Apr 20, 2020 | 19.42 | 19.42 | 9 | +0.00(+0.00%) | ||
Apr 17, 2020 | 19.42 | 19.42 | 19.42 | 19.42 | 200 | +0.17(+0.88%) |
Apr 16, 2020 | 20.00 | 20.00 | 19.25 | 19.25 | 898 | -1.25(-6.10%) |
Apr 15, 2020 | 20.50 | 20.50 | 20.50 | 20.50 | 267 | -0.27(-1.28%) |
Apr 14, 2020 | 21.50 | 21.50 | 20.77 | 20.77 | 232 | -0.23(-1.12%) |
Apr 13, 2020 | 20.47 | 21.50 | 20.47 | 21.00 | 839 | +0.23(+1.11%) |
Apr 09, 2020 | 20.77 | 20.77 | 20.77 | 20.77 | 300 | +0.00(+0.01%) |
Apr 08, 2020 | 20.77 | 20.77 | 20.77 | 20.77 | 102 | -0.73(-3.40%) |
Apr 07, 2020 | 21.50 | 21.50 | 20.76 | 21.50 | 1,402 | +0.47(+2.25%) |
Apr 06, 2020 | 19.25 | 21.03 | 19.25 | 21.03 | 919 | +2.03(+10.66%) |
Apr 03, 2020 | 19.10 | 19.12 | 19.00 | 19.00 | 1,000 | -1.00(-4.98%) |
Apr 02, 2020 | 20.15 | 20.15 | 19.81 | 20.00 | 619 | -0.20(-1.01%) |
Apr 01, 2020 | 20.92 | 20.92 | 20.20 | 20.20 | 419 | -1.00(-4.72%) |
Mar 31, 2020 | 21.00 | 21.20 | 21.00 | 21.20 | 430 | +0.80(+3.92%) |
Mar 30, 2020 | 20.40 | 20.40 | 203 | +0.00(+0.00%) | ||
Mar 27, 2020 | 22.05 | 22.05 | 20.40 | 20.40 | 300 | -2.36(-10.37%) |
Mar 26, 2020 | 19.12 | 23.71 | 19.12 | 22.76 | 2,726 | +2.52(+12.44%) |
Mar 25, 2020 | 19.99 | 20.24 | 18.63 | 20.24 | 1,547 | +1.60(+8.60%) |
Mar 24, 2020 | 19.23 | 19.86 | 18.43 | 18.64 | 1,674 | +0.64(+3.56%) |
Mar 23, 2020 | 18.71 | 18.71 | 18.00 | 18.00 | 1,096 | -2.12(-10.54%) |
Mar 20, 2020 | 22.15 | 22.15 | 20.12 | 20.12 | 1,800 | -0.98(-4.66%) |
Mar 19, 2020 | 21.74 | 21.74 | 20.37 | 21.10 | 479 | -0.89(-4.03%) |
Mar 18, 2020 | 22.00 | 22.00 | 21.99 | 21.99 | 411 | -1.62(-6.86%) |
Mar 17, 2020 | 23.61 | 23.61 | 23.61 | 23.61 | 149 | -0.90(-3.67%) |
Mar 16, 2020 | 21.55 | 25.15 | 21.55 | 24.51 | 4,563 | +2.59(+11.81%) |
Mar 13, 2020 | 22.05 | 22.58 | 21.92 | 21.92 | 1,000 | +0.27(+1.25%) |
Mar 12, 2020 | 21.55 | 21.65 | 21.55 | 21.65 | 516 | -1.63(-7.00%) |
Mar 11, 2020 | 22.78 | 23.28 | 22.78 | 23.28 | 741 | -0.01(-0.04%) |
Mar 10, 2020 | 23.29 | 23.29 | 23.29 | 23.29 | 35 | +0.00(+0.00%) |
Mar 09, 2020 | 22.83 | 23.29 | 22.83 | 23.29 | 3,134 | -0.21(-0.89%) |
Mar 06, 2020 | 22.81 | 23.62 | 22.78 | 23.50 | 2,200 | +0.01(+0.04%) |
Mar 05, 2020 | 23.23 | 23.49 | 22.78 | 23.49 | 2,055 | +0.25(+1.07%) |
Mar 04, 2020 | 22.96 | 23.50 | 22.96 | 23.24 | 1,605 | -0.70(-2.91%) |
Mar 03, 2020 | 23.99 | 23.99 | 23.94 | 23.94 | 525 | +0.18(+0.78%) |