Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 20.40 | 20.51 | 20.40 | 20.51 | 879 | -0.14(-0.66%) |
May 28, 2020 | 20.65 | 20.65 | 20.65 | 20.65 | 103 | +0.05(+0.25%) |
May 27, 2020 | 20.43 | 20.61 | 20.43 | 20.60 | 2,670 | +0.15(+0.74%) |
May 26, 2020 | 20.36 | 20.48 | 20.30 | 20.45 | 739 | +0.67(+3.40%) |
May 22, 2020 | 19.77 | 19.81 | 19.62 | 19.78 | 5,274 | -0.01(-0.05%) |
May 21, 2020 | 19.85 | 19.97 | 19.73 | 19.79 | 2,008 | -0.25(-1.23%) |
May 20, 2020 | 20.00 | 20.04 | 19.95 | 20.03 | 937 | +0.20(+1.03%) |
May 19, 2020 | 19.83 | 19.83 | 19.83 | 19.83 | 185 | -0.22(-1.10%) |
May 18, 2020 | 20.05 | 20.05 | 20.05 | 20.05 | 7 | +0.74(+3.81%) |
May 15, 2020 | 19.42 | 19.42 | 19.19 | 19.31 | 12,416 | +0.05(+0.28%) |
May 14, 2020 | 18.90 | 19.26 | 18.82 | 19.26 | 1,369 | +0.08(+0.44%) |
May 13, 2020 | 19.17 | 19.17 | 19.17 | 19.17 | 13 | -0.59(-2.96%) |
May 12, 2020 | 19.76 | 19.76 | 19.76 | 19.76 | 116 | -0.34(-1.69%) |
May 11, 2020 | 19.86 | 20.10 | 19.86 | 20.10 | 239 | +0.16(+0.82%) |
May 08, 2020 | 19.94 | 19.94 | 19.93 | 19.94 | 219 | +0.30(+1.51%) |
May 07, 2020 | 19.58 | 19.64 | 19.58 | 19.64 | 2,538 | +0.19(+0.98%) |
May 06, 2020 | 19.55 | 19.55 | 19.45 | 19.45 | 351 | -0.10(-0.51%) |
May 05, 2020 | 19.72 | 19.72 | 19.55 | 19.55 | 275 | +0.18(+0.92%) |
May 04, 2020 | 19.37 | 19.37 | 19.37 | 19.37 | 2 | +0.11(+0.59%) |
May 01, 2020 | 19.30 | 19.30 | 19.26 | 19.26 | 219 | -0.46(-2.35%) |
Apr 30, 2020 | 20.18 | 20.18 | 19.68 | 19.72 | 1,071 | -0.64(-3.13%) |
Apr 29, 2020 | 20.42 | 20.42 | 20.36 | 20.36 | 314 | +0.73(+3.71%) |
Apr 28, 2020 | 19.79 | 19.79 | 19.63 | 19.63 | 806 | +0.30(+1.55%) |
Apr 27, 2020 | 19.23 | 19.33 | 19.23 | 19.33 | 381 | +0.35(+1.82%) |
Apr 24, 2020 | 19.00 | 19.03 | 18.84 | 18.98 | 1,538 | +0.19(+1.02%) |
Apr 23, 2020 | 18.79 | 18.79 | 18.79 | 18.79 | 271 | +0.04(+0.20%) |
Apr 22, 2020 | 18.76 | 18.76 | 18.76 | 18.76 | 46 | +0.37(+2.01%) |
Apr 21, 2020 | 18.83 | 18.83 | 18.32 | 18.39 | 604 | -0.55(-2.93%) |
Apr 20, 2020 | 18.71 | 19.11 | 18.71 | 18.94 | 1,960 | -0.06(-0.31%) |
Apr 17, 2020 | 18.79 | 19.00 | 18.79 | 19.00 | 549 | +0.66(+3.60%) |
Apr 16, 2020 | 18.50 | 18.50 | 18.34 | 18.34 | 1,475 | -0.04(-0.20%) |
Apr 15, 2020 | 18.66 | 18.67 | 18.33 | 18.38 | 5,130 | -0.73(-3.81%) |
Apr 14, 2020 | 19.11 | 19.28 | 19.10 | 19.10 | 1,708 | +0.20(+1.05%) |
Apr 13, 2020 | 18.68 | 18.90 | 18.47 | 18.90 | 13,074 | -0.09(-0.48%) |
Apr 09, 2020 | 19.10 | 19.13 | 19.00 | 19.00 | 1,867 | +0.34(+1.81%) |
Apr 08, 2020 | 18.66 | 18.66 | 18.66 | 18.66 | 1 | +0.25(+1.37%) |
Apr 07, 2020 | 18.57 | 18.73 | 18.40 | 18.40 | 2,702 | +0.34(+1.87%) |
Apr 06, 2020 | 17.79 | 18.07 | 17.78 | 18.07 | 1,907 | +0.84(+4.90%) |
Apr 03, 2020 | 17.07 | 17.22 | 17.07 | 17.22 | 5,493 | -0.17(-0.98%) |
Apr 02, 2020 | 17.39 | 17.39 | 17.39 | 17.39 | 391 | +0.39(+2.30%) |
Apr 01, 2020 | 17.26 | 17.26 | 17.00 | 17.00 | 537 | -0.87(-4.85%) |
Mar 31, 2020 | 17.05 | 17.87 | 17.05 | 17.87 | 143 | +0.54(+3.11%) |
Mar 30, 2020 | 16.66 | 17.33 | 16.67 | 17.33 | 3,790 | +0.23(+1.36%) |
Mar 27, 2020 | 16.96 | 17.34 | 16.75 | 17.10 | 3,735 | -0.61(-3.42%) |
Mar 26, 2020 | 18.80 | 19.56 | 17.62 | 17.70 | 10,130 | +0.34(+1.94%) |
Mar 25, 2020 | 16.76 | 18.14 | 16.76 | 17.36 | 6,920 | +0.96(+5.88%) |
Mar 24, 2020 | 15.85 | 16.40 | 15.51 | 16.40 | 6,871 | +1.82(+12.50%) |
Mar 23, 2020 | 14.92 | 14.92 | 14.58 | 14.58 | 331 | -0.90(-5.79%) |
Mar 20, 2020 | 16.68 | 16.68 | 15.31 | 15.47 | 439 | -0.16(-1.03%) |
Mar 19, 2020 | 15.10 | 15.63 | 15.04 | 15.63 | 1,865 | +0.73(+4.88%) |
Mar 18, 2020 | 15.09 | 15.09 | 14.79 | 14.91 | 724 | -1.72(-10.35%) |
Mar 17, 2020 | 17.82 | 17.82 | 16.39 | 16.63 | 16,450 | +0.26(+1.57%) |
Mar 16, 2020 | 16.42 | 16.94 | 16.28 | 16.37 | 38,089 | -1.66(-9.20%) |
Mar 13, 2020 | 17.29 | 18.48 | 17.29 | 18.03 | 12,525 | +1.22(+7.28%) |
Mar 12, 2020 | 17.96 | 18.84 | 16.59 | 16.81 | 4,590 | -2.44(-12.66%) |
Mar 11, 2020 | 19.29 | 19.29 | 19.04 | 19.24 | 498 | -0.72(-3.60%) |
Mar 10, 2020 | 19.32 | 19.96 | 19.32 | 19.96 | 9,161 | +0.14(+0.73%) |
Mar 09, 2020 | 20.43 | 20.70 | 19.79 | 19.82 | 4,297 | -2.31(-10.44%) |
Mar 06, 2020 | 22.18 | 22.18 | 22.06 | 22.12 | 988 | -0.52(-2.29%) |
Mar 05, 2020 | 22.86 | 22.86 | 22.39 | 22.64 | 4,968 | -0.41(-1.78%) |
Mar 04, 2020 | 23.05 | 23.05 | 23.05 | 23.05 | 147 | +0.41(+1.81%) |
Mar 03, 2020 | 23.13 | 23.19 | 22.64 | 22.64 | 1,263 | -0.67(-2.86%) |