Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 21.39 | 21.39 | 21.39 | 21.39 | 111 | +0.19(+0.91%) |
May 28, 2020 | 21.20 | 21.20 | 21.20 | 21.20 | 4 | +0.22(+1.04%) |
May 27, 2020 | 20.98 | 20.98 | 20.98 | 20.98 | 0 | +0.20(+0.97%) |
May 26, 2020 | 20.88 | 20.92 | 20.67 | 20.78 | 1,441 | +0.52(+2.58%) |
May 22, 2020 | 20.26 | 20.26 | 20.26 | 20.26 | 111 | +0.12(+0.61%) |
May 21, 2020 | 20.13 | 20.13 | 20.13 | 20.13 | 0 | -0.26(-1.25%) |
May 20, 2020 | 20.39 | 20.39 | 20.39 | 20.39 | 0 | +0.15(+0.72%) |
May 19, 2020 | 20.24 | 20.24 | 20.24 | 20.24 | 83 | -0.36(-1.75%) |
May 18, 2020 | 20.36 | 20.60 | 20.36 | 20.60 | 113 | +0.82(+4.14%) |
May 15, 2020 | 19.78 | 19.78 | 19.78 | 19.78 | 111 | -0.02(-0.10%) |
May 14, 2020 | 19.80 | 19.80 | 19.80 | 19.80 | 34 | -0.04(-0.18%) |
May 13, 2020 | 19.84 | 19.84 | 19.84 | 19.84 | 34 | -0.33(-1.66%) |
May 12, 2020 | 20.17 | 20.17 | 20.17 | 20.17 | 1 | -0.34(-1.65%) |
May 11, 2020 | 20.51 | 20.51 | 20.51 | 20.51 | 5 | +0.06(+0.31%) |
May 08, 2020 | 20.45 | 20.45 | 20.45 | 20.45 | 0 | +0.33(+1.64%) |
May 07, 2020 | 20.26 | 20.26 | 20.12 | 20.12 | 334 | +0.06(+0.31%) |
May 06, 2020 | 20.06 | 20.06 | 20.06 | 20.06 | 1 | -0.30(-1.49%) |
May 05, 2020 | 20.36 | 20.36 | 20.36 | 20.36 | 0 | +0.17(+0.85%) |
May 04, 2020 | 20.19 | 20.19 | 20.19 | 20.19 | 15 | +0.18(+0.90%) |
May 01, 2020 | 20.01 | 20.01 | 20.01 | 20.01 | 0 | -0.57(-2.79%) |
Apr 30, 2020 | 20.59 | 20.59 | 20.59 | 20.59 | 0 | -0.23(-1.10%) |
Apr 29, 2020 | 20.81 | 20.81 | 20.81 | 20.81 | 0 | +0.14(+0.68%) |
Apr 28, 2020 | 20.67 | 20.67 | 20.67 | 20.67 | 16 | +0.03(+0.13%) |
Apr 27, 2020 | 20.65 | 20.65 | 20.65 | 20.65 | 0 | +0.36(+1.76%) |
Apr 24, 2020 | 20.29 | 20.29 | 20.29 | 20.29 | 0 | -0.01(-0.04%) |
Apr 23, 2020 | 20.30 | 20.30 | 20.30 | 20.30 | 334 | -0.00(-0.01%) |
Apr 22, 2020 | 20.30 | 20.30 | 20.30 | 20.30 | 0 | +0.48(+2.41%) |
Apr 21, 2020 | 19.82 | 19.82 | 19.82 | 19.82 | 84 | -0.49(-2.42%) |
Apr 20, 2020 | 20.32 | 20.32 | 20.32 | 20.32 | 425 | -0.45(-2.18%) |
Apr 17, 2020 | 20.77 | 20.77 | 20.77 | 20.77 | 0 | +0.61(+3.04%) |
Apr 16, 2020 | 20.15 | 20.15 | 20.15 | 20.15 | 274 | -0.02(-0.09%) |
Apr 15, 2020 | 20.17 | 20.17 | 20.17 | 20.17 | 111 | -0.63(-3.03%) |
Apr 14, 2020 | 20.80 | 20.80 | 20.80 | 20.80 | 36 | +0.48(+2.34%) |
Apr 13, 2020 | 20.33 | 20.33 | 20.33 | 20.33 | 5 | -0.46(-2.23%) |
Apr 09, 2020 | 20.23 | 20.79 | 20.23 | 20.79 | 111 | +0.81(+4.04%) |
Apr 08, 2020 | 19.48 | 19.98 | 19.48 | 19.98 | 111 | +0.72(+3.75%) |
Apr 07, 2020 | 19.26 | 19.26 | 19.26 | 19.26 | 78 | -0.05(-0.24%) |
Apr 06, 2020 | 19.31 | 19.31 | 19.31 | 19.31 | 0 | +0.96(+5.24%) |
Apr 03, 2020 | 18.35 | 18.35 | 18.35 | 18.35 | 111 | -0.31(-1.65%) |
Apr 02, 2020 | 18.65 | 18.65 | 18.65 | 18.65 | 0 | +0.55(+3.04%) |
Apr 01, 2020 | 18.54 | 18.72 | 18.10 | 18.10 | 894 | -1.11(-5.78%) |
Mar 31, 2020 | 19.21 | 19.21 | 19.21 | 19.21 | 1 | -0.10(-0.53%) |
Mar 30, 2020 | 19.32 | 19.32 | 19.32 | 19.32 | 1 | +0.54(+2.90%) |
Mar 27, 2020 | 18.77 | 18.77 | 18.77 | 18.77 | 111 | -0.64(-3.31%) |
Mar 26, 2020 | 19.44 | 19.44 | 19.41 | 19.41 | 139 | +1.38(+7.62%) |
Mar 25, 2020 | 18.04 | 18.04 | 18.04 | 18.04 | 52 | +0.63(+3.64%) |
Mar 24, 2020 | 16.73 | 17.41 | 16.73 | 17.41 | 461 | +1.50(+9.40%) |
Mar 23, 2020 | 16.51 | 16.51 | 15.88 | 15.91 | 2,128 | -0.94(-5.58%) |
Mar 20, 2020 | 17.44 | 17.62 | 16.85 | 16.85 | 5,037 | -0.66(-3.77%) |
Mar 19, 2020 | 17.32 | 17.51 | 17.32 | 17.51 | 124 | +0.11(+0.62%) |
Mar 18, 2020 | 17.40 | 17.40 | 17.40 | 17.40 | 1 | -1.27(-6.82%) |
Mar 17, 2020 | 18.10 | 19.00 | 18.10 | 18.68 | 1,175 | +0.81(+4.53%) |
Mar 16, 2020 | 18.63 | 18.77 | 17.87 | 17.87 | 968 | -2.03(-10.20%) |
Mar 13, 2020 | 19.90 | 19.90 | 19.90 | 19.90 | 0 | +0.60(+3.11%) |
Mar 12, 2020 | 18.82 | 19.30 | 18.82 | 19.30 | 569 | -1.49(-7.19%) |
Mar 11, 2020 | 20.79 | 20.79 | 20.79 | 20.79 | 1 | -0.89(-4.10%) |
Mar 10, 2020 | 21.68 | 21.68 | 21.68 | 21.68 | 0 | +0.63(+3.00%) |
Mar 09, 2020 | 21.96 | 21.96 | 21.05 | 21.05 | 457 | -2.22(-9.55%) |
Mar 06, 2020 | 23.31 | 23.31 | 23.06 | 23.27 | 1,119 | -0.44(-1.84%) |
Mar 05, 2020 | 23.97 | 23.97 | 23.71 | 23.71 | 282 | -0.52(-2.15%) |
Mar 04, 2020 | 23.63 | 24.23 | 23.63 | 24.23 | 951 | +0.90(+3.84%) |
Mar 03, 2020 | 23.33 | 23.61 | 23.33 | 23.33 | 235 | -0.05(-0.21%) |