Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 22.73 | 22.73 | 22.17 | 22.17 | 650 | -0.56(-2.48%) |
May 28, 2020 | 22.73 | 22.73 | 22.73 | 22.73 | 298 | +0.57(+2.58%) |
May 27, 2020 | 22.33 | 23.06 | 22.16 | 22.16 | 2,351 | -0.86(-3.73%) |
May 26, 2020 | 23.01 | 23.01 | 23.01 | 37 | +0.00(+0.00%) | |
May 22, 2020 | 23.01 | 23.01 | 23.01 | 155 | +0.00(+0.00%) | |
May 21, 2020 | 23.01 | 23.01 | 23.01 | 67 | +0.00(+0.00%) | |
May 20, 2020 | 22.37 | 23.01 | 21.22 | 23.01 | 754 | +2.17(+10.40%) |
May 19, 2020 | 20.85 | 20.85 | 20.85 | 9 | +0.00(+0.00%) | |
May 18, 2020 | 21.22 | 21.32 | 20.85 | 20.85 | 1,015 | +0.51(+2.49%) |
May 14, 2020 | 20.34 | 20.34 | 20.34 | 0 | +0.05(+0.23%) | |
May 13, 2020 | 20.76 | 23.02 | 20.29 | 20.29 | 11,304 | -0.95(-4.49%) |
May 12, 2020 | 23.47 | 23.47 | 21.25 | 21.25 | 477 | -0.89(-4.02%) |
May 11, 2020 | 22.60 | 23.52 | 20.30 | 22.14 | 2,807 | -1.37(-5.85%) |
May 08, 2020 | 23.51 | 23.51 | 23.51 | 23.51 | 108 | -0.01(-0.04%) |
May 07, 2020 | 23.52 | 23.95 | 23.52 | 23.52 | 1,058 | +0.14(+0.59%) |
May 06, 2020 | 23.38 | 23.38 | 23.38 | 124 | +0.00(+0.00%) | |
May 05, 2020 | 23.38 | 23.38 | 23.38 | 76 | +0.00(+0.00%) | |
May 04, 2020 | 23.38 | 23.38 | 23.38 | 4 | +0.00(+0.00%) | |
May 01, 2020 | 23.38 | 23.38 | 23.38 | 23.38 | 1,853 | -0.46(-1.92%) |
Apr 30, 2020 | 23.84 | 23.84 | 23.84 | 23.84 | 268 | +0.04(+0.15%) |
Apr 29, 2020 | 23.61 | 23.84 | 23.38 | 23.80 | 847 | +0.41(+1.76%) |
Apr 28, 2020 | 23.48 | 23.48 | 23.39 | 23.39 | 442 | +0.27(+1.15%) |
Apr 27, 2020 | 23.13 | 23.13 | 23.13 | 131 | +0.00(+0.00%) | |
Apr 24, 2020 | 23.04 | 23.13 | 22.92 | 23.13 | 545 | -1.54(-6.25%) |
Apr 23, 2020 | 21.70 | 24.67 | 20.40 | 24.67 | 781 | +3.58(+16.96%) |
Apr 21, 2020 | 21.09 | 21.09 | 21.09 | 0 | +0.00(+0.00%) | |
Apr 20, 2020 | 21.09 | 21.09 | 21.09 | 21.09 | 293 | +0.92(+4.55%) |
Apr 17, 2020 | 20.17 | 20.17 | 20.17 | 11 | +0.00(+0.00%) | |
Apr 16, 2020 | 20.63 | 21.09 | 19.26 | 20.17 | 2,620 | -0.91(-4.31%) |
Apr 15, 2020 | 21.08 | 21.08 | 21.08 | 21.08 | 117 | +1.81(+9.37%) |
Apr 13, 2020 | 19.27 | 19.27 | 19.27 | 0 | -1.05(-5.16%) | |
Apr 09, 2020 | 21.57 | 21.57 | 20.32 | 20.32 | 3,162 | -1.22(-5.68%) |
Apr 08, 2020 | 19.94 | 21.69 | 19.94 | 21.55 | 12,632 | +3.67(+20.51%) |
Apr 07, 2020 | 17.88 | 17.88 | 17.88 | 17.88 | 319 | +1.38(+8.33%) |
Apr 06, 2020 | 16.05 | 16.51 | 15.59 | 16.51 | 35,429 | +0.82(+5.20%) |
Apr 03, 2020 | 17.71 | 17.71 | 15.69 | 15.69 | 545 | -3.44(-17.98%) |
Apr 02, 2020 | 18.50 | 19.13 | 18.45 | 19.13 | 830 | +0.28(+1.51%) |
Apr 01, 2020 | 19.71 | 19.93 | 18.63 | 18.84 | 3,646 | -0.42(-2.19%) |
Mar 31, 2020 | 19.35 | 19.51 | 19.23 | 19.27 | 1,390 | -1.60(-7.65%) |
Mar 30, 2020 | 22.20 | 22.47 | 20.86 | 20.86 | 1,723 | +0.67(+3.32%) |
Mar 27, 2020 | 18.19 | 20.19 | 18.19 | 20.19 | 872 | +0.14(+0.69%) |
Mar 26, 2020 | 17.61 | 20.06 | 17.42 | 20.05 | 32,214 | +2.44(+13.85%) |
Mar 25, 2020 | 17.48 | 17.75 | 17.42 | 17.61 | 1,747 | +0.70(+4.12%) |
Mar 24, 2020 | 17.43 | 17.43 | 16.90 | 16.92 | 4,525 | -0.38(-2.21%) |
Mar 23, 2020 | 18.45 | 18.45 | 17.30 | 17.30 | 788 | -1.63(-8.63%) |
Mar 20, 2020 | 19.19 | 20.19 | 18.39 | 18.94 | 2,290 | -1.24(-6.14%) |
Mar 19, 2020 | 20.16 | 20.27 | 19.27 | 20.17 | 5,529 | -0.97(-4.60%) |
Mar 18, 2020 | 21.15 | 21.15 | 21.15 | 21.15 | 3,316 | -1.69(-7.39%) |
Mar 17, 2020 | 22.93 | 22.93 | 22.83 | 22.83 | 938 | -0.96(-4.05%) |
Mar 16, 2020 | 23.59 | 25.48 | 23.59 | 23.80 | 1,236 | -4.63(-16.29%) |
Mar 13, 2020 | 28.43 | 28.43 | 28.43 | 5 | +0.00(+0.00%) | |
Mar 12, 2020 | 28.43 | 28.43 | 28.43 | 104 | +0.00(+0.00%) | |
Mar 11, 2020 | 27.51 | 28.43 | 27.20 | 28.43 | 4,935 | +0.27(+0.94%) |
Mar 10, 2020 | 27.70 | 28.16 | 27.52 | 28.16 | 2,496 | -0.36(-1.25%) |
Mar 09, 2020 | 25.96 | 28.52 | 25.96 | 28.52 | 675 | -2.43(-7.85%) |
Mar 06, 2020 | 31.19 | 31.19 | 30.95 | 30.95 | 545 | -1.15(-3.57%) |
Mar 05, 2020 | 32.09 | 32.09 | 32.09 | 32.09 | 7,538 | +0.00(+0.00%) |
Mar 04, 2020 | 32.09 | 32.09 | 31.68 | 32.09 | 20,555 | +0.55(+1.74%) |
Mar 03, 2020 | 32.67 | 32.67 | 31.54 | 31.54 | 5,535 | -1.73(-5.19%) |