Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 22.29 | 22.36 | 21.72 | 21.72 | 11,900 | -0.84(-3.72%) |
May 28, 2020 | 22.27 | 22.56 | 22.27 | 22.56 | 1,216 | +1.22(+5.72%) |
May 27, 2020 | 22.00 | 22.00 | 21.34 | 21.34 | 7,212 | -0.88(-3.96%) |
May 26, 2020 | 21.93 | 22.22 | 21.93 | 22.22 | 11,831 | +1.00(+4.71%) |
May 22, 2020 | 21.22 | 21.22 | 21.13 | 21.22 | 3,500 | -0.19(-0.89%) |
May 21, 2020 | 21.87 | 21.87 | 21.41 | 21.41 | 44,450 | -0.41(-1.88%) |
May 20, 2020 | 21.30 | 21.82 | 21.30 | 21.82 | 25,559 | +0.72(+3.41%) |
May 19, 2020 | 21.86 | 21.86 | 21.10 | 21.10 | 58,780 | -0.34(-1.59%) |
May 18, 2020 | 21.57 | 21.57 | 20.96 | 21.44 | 16,717 | +0.74(+3.57%) |
May 15, 2020 | 20.50 | 20.75 | 20.50 | 20.70 | 9,900 | -0.11(-0.53%) |
May 14, 2020 | 20.81 | 20.81 | 20.81 | 20.81 | 742 | -0.55(-2.57%) |
May 13, 2020 | 21.56 | 21.56 | 21.05 | 21.36 | 20,230 | +0.10(+0.47%) |
May 12, 2020 | 20.74 | 21.43 | 20.74 | 21.26 | 28,857 | +0.68(+3.30%) |
May 11, 2020 | 21.04 | 21.04 | 20.15 | 20.58 | 4,835 | -0.07(-0.34%) |
May 08, 2020 | 20.66 | 20.66 | 20.39 | 20.65 | 3,800 | +0.57(+2.86%) |
May 07, 2020 | 19.96 | 20.33 | 19.96 | 20.07 | 7,769 | -0.10(-0.47%) |
May 06, 2020 | 20.29 | 20.29 | 19.54 | 20.17 | 4,013 | -0.11(-0.54%) |
May 05, 2020 | 20.30 | 20.30 | 19.64 | 20.28 | 5,265 | +0.13(+0.65%) |
May 04, 2020 | 18.99 | 20.64 | 18.99 | 20.15 | 5,375 | +0.11(+0.55%) |
May 01, 2020 | 20.26 | 20.26 | 20.04 | 20.04 | 17,100 | -0.45(-2.20%) |
Apr 30, 2020 | 19.76 | 20.55 | 19.76 | 20.49 | 3,075 | -0.38(-1.82%) |
Apr 29, 2020 | 19.95 | 20.87 | 19.95 | 20.87 | 2,027 | +0.11(+0.53%) |
Apr 28, 2020 | 20.14 | 20.89 | 20.14 | 20.76 | 3,097 | +0.38(+1.86%) |
Apr 27, 2020 | 21.04 | 21.04 | 19.77 | 20.38 | 2,711 | +0.63(+3.19%) |
Apr 24, 2020 | 20.00 | 20.00 | 19.75 | 19.75 | 4,000 | -0.78(-3.80%) |
Apr 23, 2020 | 20.57 | 20.57 | 20.08 | 20.53 | 5,118 | -0.07(-0.34%) |
Apr 22, 2020 | 20.60 | 20.60 | 20.60 | 20.60 | 4,074 | +0.91(+4.62%) |
Apr 21, 2020 | 19.70 | 20.57 | 19.69 | 19.69 | 22,996 | -0.78(-3.81%) |
Apr 20, 2020 | 20.47 | 20.47 | 20.20 | 20.47 | 3,601 | +0.57(+2.86%) |
Apr 17, 2020 | 19.90 | 19.90 | 19.90 | 19.90 | 300 | -0.30(-1.49%) |
Apr 16, 2020 | 19.62 | 20.20 | 19.62 | 20.20 | 694 | -0.19(-0.93%) |
Apr 15, 2020 | 20.10 | 20.39 | 20.10 | 20.39 | 4,303 | +0.41(+2.05%) |
Apr 14, 2020 | 20.07 | 20.07 | 19.98 | 19.98 | 934 | +0.25(+1.27%) |
Apr 13, 2020 | 19.56 | 20.15 | 19.56 | 19.73 | 3,370 | -0.38(-1.87%) |
Apr 09, 2020 | 19.48 | 20.11 | 19.48 | 20.11 | 3,200 | +0.43(+2.21%) |
Apr 08, 2020 | 19.46 | 19.67 | 19.46 | 19.67 | 9,531 | -1.08(-5.20%) |
Apr 07, 2020 | 20.75 | 20.75 | 20.75 | 351 | +0.00(+0.00%) | |
Apr 06, 2020 | 19.94 | 20.75 | 19.94 | 20.75 | 5,329 | +0.67(+3.34%) |
Apr 03, 2020 | 20.08 | 20.08 | 20.08 | 348 | +0.00(+0.00%) | |
Apr 02, 2020 | 20.08 | 20.08 | 19.99 | 20.08 | 2,819 | -0.67(-3.21%) |
Apr 01, 2020 | 20.41 | 20.80 | 20.41 | 20.75 | 833 | -2.24(-9.77%) |
Mar 31, 2020 | 22.99 | 22.99 | 22.99 | 22.99 | 487 | -0.01(-0.04%) |
Mar 30, 2020 | 23.63 | 23.63 | 22.28 | 23.00 | 1,254 | +1.18(+5.41%) |
Mar 27, 2020 | 22.11 | 22.11 | 21.82 | 21.82 | 600 | +0.08(+0.37%) |
Mar 26, 2020 | 21.74 | 21.74 | 21.74 | 21.74 | 478 | +2.26(+11.60%) |
Mar 25, 2020 | 19.48 | 19.48 | 19.48 | 19.48 | 2,781 | -0.66(-3.25%) |
Mar 24, 2020 | 18.89 | 20.39 | 18.89 | 20.14 | 2,739 | +0.94(+4.87%) |
Mar 23, 2020 | 17.98 | 21.08 | 17.98 | 19.20 | 3,400 | -1.92(-9.09%) |
Mar 20, 2020 | 19.68 | 21.12 | 19.68 | 21.12 | 900 | -0.72(-3.30%) |
Mar 19, 2020 | 21.84 | 21.84 | 21.84 | 21.84 | 36,673 | +3.26(+17.53%) |
Mar 18, 2020 | 18.58 | 18.58 | 18.58 | 18.58 | 262 | -1.07(-5.44%) |
Mar 17, 2020 | 18.99 | 19.65 | 18.95 | 19.65 | 1,006 | +2.81(+16.69%) |
Mar 16, 2020 | 17.60 | 17.60 | 16.84 | 16.84 | 963 | -0.76(-4.32%) |
Mar 13, 2020 | 17.64 | 17.64 | 16.96 | 17.60 | 1,600 | +0.90(+5.39%) |
Mar 12, 2020 | 16.88 | 16.88 | 16.60 | 16.70 | 26,854 | -1.05(-5.91%) |
Mar 11, 2020 | 17.75 | 17.75 | 17.75 | 26 | +0.00(+0.00%) | |
Mar 10, 2020 | 17.75 | 17.75 | 17.75 | 88 | +0.00(+0.00%) | |
Mar 09, 2020 | 17.75 | 17.75 | 17.75 | 17.75 | 636 | -0.58(-3.17%) |
Mar 06, 2020 | 18.33 | 18.33 | 18.33 | 14 | +0.00(+0.00%) | |
Mar 05, 2020 | 18.33 | 18.33 | 18.33 | 25,881 | +0.00(+0.00%) | |
Mar 04, 2020 | 18.26 | 18.33 | 18.26 | 18.33 | 310 | +0.48(+2.69%) |
Mar 03, 2020 | 18.07 | 18.81 | 17.85 | 17.85 | 978 | -1.11(-5.85%) |