Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 20.42 | 20.42 | 20.42 | 20.42 | 222 | -0.30(-1.46%) |
May 28, 2020 | 20.82 | 20.82 | 20.61 | 20.72 | 7,534 | +0.31(+1.52%) |
May 27, 2020 | 20.43 | 20.43 | 20.40 | 20.41 | 699 | +0.43(+2.16%) |
May 26, 2020 | 19.92 | 20.05 | 19.92 | 19.98 | 4,197 | +0.57(+2.92%) |
May 22, 2020 | 19.41 | 19.41 | 19.41 | 119 | +0.00(+0.00%) | |
May 21, 2020 | 19.41 | 19.41 | 19.41 | 19.41 | 605 | +0.12(+0.60%) |
May 20, 2020 | 19.30 | 19.30 | 19.30 | 30 | +0.00(+0.00%) | |
May 19, 2020 | 19.44 | 19.44 | 19.30 | 19.30 | 836 | -0.15(-0.78%) |
May 18, 2020 | 19.24 | 19.45 | 19.24 | 19.45 | 2,301 | +0.52(+2.75%) |
May 15, 2020 | 18.94 | 18.94 | 18.93 | 18.93 | 333 | +0.02(+0.10%) |
May 14, 2020 | 18.88 | 18.92 | 18.69 | 18.91 | 2,658 | -0.41(-2.10%) |
May 13, 2020 | 19.31 | 19.31 | 19.31 | 24 | +0.00(+0.00%) | |
May 12, 2020 | 19.45 | 19.45 | 19.31 | 19.31 | 349 | -0.37(-1.89%) |
May 11, 2020 | 19.87 | 19.87 | 19.61 | 19.69 | 7,940 | +0.30(+1.54%) |
May 08, 2020 | 19.32 | 19.41 | 19.32 | 19.39 | 4,337 | +0.41(+2.14%) |
May 07, 2020 | 18.91 | 18.98 | 18.91 | 18.98 | 402 | -0.04(-0.21%) |
May 06, 2020 | 19.02 | 19.02 | 19.02 | 12 | +0.00(+0.00%) | |
May 05, 2020 | 19.03 | 19.11 | 19.02 | 19.02 | 918 | +0.33(+1.75%) |
May 04, 2020 | 18.69 | 18.69 | 18.68 | 18.69 | 1,263 | -0.22(-1.14%) |
May 01, 2020 | 18.88 | 18.91 | 18.88 | 18.91 | 222 | -0.40(-2.05%) |
Apr 30, 2020 | 19.56 | 19.72 | 19.30 | 19.30 | 5,117 | -0.59(-2.98%) |
Apr 29, 2020 | 19.86 | 19.94 | 19.86 | 19.90 | 871 | +0.41(+2.12%) |
Apr 28, 2020 | 19.65 | 19.65 | 19.48 | 19.48 | 1,818 | +0.17(+0.88%) |
Apr 27, 2020 | 19.16 | 19.31 | 19.16 | 19.31 | 352 | +0.73(+3.92%) |
Apr 24, 2020 | 18.58 | 18.58 | 18.58 | 12 | +0.00(+0.00%) | |
Apr 23, 2020 | 18.58 | 18.58 | 18.58 | 67 | +0.00(+0.00%) | |
Apr 22, 2020 | 18.58 | 18.58 | 18.58 | 18.58 | 433 | -0.00(-0.02%) |
Apr 21, 2020 | 18.59 | 18.59 | 18.59 | 98 | +0.00(+0.00%) | |
Apr 20, 2020 | 18.67 | 18.70 | 18.59 | 18.59 | 9,087 | -0.17(-0.90%) |
Apr 17, 2020 | 18.61 | 18.76 | 18.61 | 18.76 | 3,670 | +0.07(+0.35%) |
Apr 16, 2020 | 18.69 | 18.69 | 18.69 | 97 | +0.00(+0.00%) | |
Apr 15, 2020 | 18.73 | 18.74 | 18.69 | 18.69 | 636 | -0.37(-1.96%) |
Apr 14, 2020 | 18.98 | 19.07 | 18.98 | 19.07 | 2,036 | +0.33(+1.75%) |
Apr 13, 2020 | 18.69 | 18.74 | 18.69 | 18.74 | 334 | -0.04(-0.23%) |
Apr 09, 2020 | 18.74 | 18.94 | 18.71 | 18.78 | 12,790 | +0.31(+1.68%) |
Apr 08, 2020 | 18.50 | 18.50 | 18.38 | 18.47 | 1,358 | -0.28(-1.48%) |
Apr 07, 2020 | 19.29 | 19.29 | 18.75 | 18.75 | 2,296 | +0.42(+2.29%) |
Apr 06, 2020 | 18.14 | 18.33 | 18.14 | 18.33 | 956 | +0.87(+4.97%) |
Apr 03, 2020 | 17.59 | 17.59 | 17.46 | 17.46 | 778 | -0.41(-2.30%) |
Apr 02, 2020 | 17.72 | 17.87 | 17.72 | 17.87 | 400 | +0.17(+0.95%) |
Apr 01, 2020 | 17.75 | 17.89 | 17.70 | 17.70 | 1,590 | -0.65(-3.53%) |
Mar 31, 2020 | 18.40 | 18.58 | 18.35 | 18.35 | 22,675 | -0.66(-3.49%) |
Mar 30, 2020 | 19.01 | 19.01 | 19.01 | 33 | +0.00(+0.00%) | |
Mar 27, 2020 | 19.18 | 19.18 | 19.01 | 19.01 | 2,780 | +0.08(+0.42%) |
Mar 26, 2020 | 18.81 | 18.93 | 18.81 | 18.93 | 641 | +0.28(+1.48%) |
Mar 25, 2020 | 18.21 | 18.66 | 18.21 | 18.66 | 2,010 | +0.61(+3.38%) |
Mar 24, 2020 | 18.16 | 18.23 | 18.05 | 18.05 | 2,058 | +1.12(+6.63%) |
Mar 23, 2020 | 16.88 | 16.93 | 16.88 | 16.93 | 859 | -0.14(-0.84%) |
Mar 20, 2020 | 17.32 | 17.44 | 17.07 | 17.07 | 2,891 | +0.03(+0.20%) |
Mar 19, 2020 | 17.17 | 17.31 | 17.03 | 17.03 | 23,946 | +0.28(+1.68%) |
Mar 18, 2020 | 16.79 | 16.79 | 16.53 | 16.75 | 1,547 | -0.51(-2.94%) |
Mar 17, 2020 | 16.95 | 17.26 | 16.95 | 17.26 | 3,395 | +0.67(+4.04%) |
Mar 16, 2020 | 17.13 | 17.13 | 16.56 | 16.59 | 3,513 | -0.92(-5.24%) |
Mar 13, 2020 | 17.62 | 17.62 | 17.25 | 17.51 | 1,779 | +0.19(+1.12%) |
Mar 12, 2020 | 17.63 | 17.63 | 17.20 | 17.31 | 8,263 | -1.77(-9.30%) |
Mar 11, 2020 | 19.25 | 19.28 | 19.09 | 19.09 | 1,116 | -0.65(-3.29%) |
Mar 10, 2020 | 19.61 | 19.74 | 19.38 | 19.74 | 11,212 | +0.36(+1.88%) |
Mar 09, 2020 | 19.06 | 19.44 | 19.06 | 19.37 | 3,069 | -0.96(-4.74%) |
Mar 06, 2020 | 20.27 | 20.33 | 20.19 | 20.33 | 2,001 | -0.25(-1.19%) |
Mar 05, 2020 | 20.63 | 20.63 | 20.58 | 20.58 | 1,471 | -0.53(-2.50%) |
Mar 04, 2020 | 20.93 | 21.11 | 20.93 | 21.11 | 1,423 | +0.46(+2.21%) |
Mar 03, 2020 | 20.86 | 20.86 | 20.65 | 20.65 | 1,514 | -0.24(-1.17%) |