Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 22.92 | 22.92 | 22.92 | 22.92 | 0 | +0.85(+3.86%) |
May 28, 2020 | 22.07 | 22.07 | 22.07 | 22.07 | 0 | +0.13(+0.60%) |
May 27, 2020 | 21.93 | 21.93 | 21.93 | 21.93 | 21 | +0.15(+0.71%) |
May 26, 2020 | 22.15 | 22.15 | 19.94 | 21.78 | 1,049 | -0.05(-0.25%) |
May 22, 2020 | 21.84 | 21.84 | 21.84 | 21.84 | 100 | +0.45(+2.10%) |
May 21, 2020 | 23.15 | 23.15 | 21.39 | 21.39 | 136 | -0.86(-3.87%) |
May 20, 2020 | 21.91 | 22.61 | 21.91 | 22.25 | 594 | +0.17(+0.75%) |
May 19, 2020 | 21.80 | 22.08 | 21.49 | 22.08 | 598 | +0.55(+2.58%) |
May 18, 2020 | 21.04 | 21.52 | 21.04 | 21.52 | 872 | +0.53(+2.52%) |
May 15, 2020 | 21.00 | 21.00 | 21.00 | 21.00 | 100 | +1.18(+5.96%) |
May 14, 2020 | 19.97 | 20.14 | 19.82 | 19.82 | 581 | +0.62(+3.23%) |
May 13, 2020 | 19.20 | 19.20 | 19.20 | 19.20 | 7 | -0.07(-0.36%) |
May 12, 2020 | 19.27 | 19.27 | 19.27 | 19.27 | 19 | +0.05(+0.26%) |
May 11, 2020 | 19.21 | 19.21 | 19.21 | 19.21 | 2 | -0.12(-0.62%) |
May 08, 2020 | 18.98 | 19.69 | 18.98 | 19.34 | 500 | +0.24(+1.26%) |
May 07, 2020 | 19.09 | 19.09 | 19.09 | 19.09 | 26 | +0.73(+3.97%) |
May 06, 2020 | 18.41 | 18.41 | 18.36 | 18.36 | 128 | -0.12(-0.65%) |
May 05, 2020 | 18.48 | 18.48 | 18.48 | 18.48 | 16 | +0.41(+2.27%) |
May 04, 2020 | 18.28 | 18.59 | 18.07 | 18.07 | 386 | -0.20(-1.09%) |
May 01, 2020 | 18.27 | 18.27 | 18.27 | 18.27 | 0 | -0.05(-0.27%) |
Apr 30, 2020 | 18.32 | 18.32 | 18.32 | 18.32 | 156 | -0.41(-2.19%) |
Apr 29, 2020 | 18.82 | 18.82 | 18.73 | 18.73 | 241 | +0.00(+0.00%) |
Apr 28, 2020 | 18.73 | 18.73 | 18.73 | 18.73 | 10 | +0.01(+0.05%) |
Apr 27, 2020 | 18.45 | 18.73 | 18.45 | 18.73 | 241 | -0.12(-0.64%) |
Apr 24, 2020 | 19.00 | 19.00 | 18.84 | 18.84 | 100 | -0.28(-1.44%) |
Apr 23, 2020 | 19.12 | 19.12 | 19.12 | 19.12 | 11 | +0.20(+1.03%) |
Apr 22, 2020 | 18.93 | 18.93 | 18.93 | 18.93 | 230 | +0.67(+3.67%) |
Apr 21, 2020 | 18.25 | 18.25 | 18.25 | 18.25 | 5 | -0.98(-5.09%) |
Apr 20, 2020 | 19.23 | 19.23 | 19.23 | 19.23 | 99 | +0.39(+2.07%) |
Apr 17, 2020 | 19.30 | 19.30 | 18.62 | 18.84 | 6,100 | -0.42(-2.18%) |
Apr 16, 2020 | 18.93 | 19.27 | 18.91 | 19.27 | 745 | +0.15(+0.78%) |
Apr 15, 2020 | 19.11 | 19.11 | 19.11 | 19.11 | 0 | -0.90(-4.50%) |
Apr 14, 2020 | 20.23 | 20.23 | 20.02 | 20.02 | 501 | +0.80(+4.14%) |
Apr 13, 2020 | 19.22 | 19.22 | 19.22 | 19.22 | 21 | -0.33(-1.69%) |
Apr 09, 2020 | 19.01 | 19.55 | 19.01 | 19.55 | 3,200 | +0.91(+4.91%) |
Apr 08, 2020 | 18.70 | 18.70 | 18.64 | 18.64 | 9,001 | -0.34(-1.79%) |
Apr 07, 2020 | 19.28 | 19.28 | 18.98 | 18.98 | 262 | +0.43(+2.32%) |
Apr 06, 2020 | 18.55 | 18.55 | 18.55 | 18.55 | 100 | +0.89(+5.04%) |
Apr 03, 2020 | 17.66 | 17.66 | 17.66 | 17.66 | 100 | -0.22(-1.23%) |
Apr 02, 2020 | 17.88 | 17.88 | 17.88 | 17.88 | 0 | +0.70(+4.05%) |
Apr 01, 2020 | 17.17 | 17.18 | 17.00 | 17.18 | 458 | -0.11(-0.64%) |
Mar 31, 2020 | 17.10 | 17.67 | 17.10 | 17.29 | 1,305 | +0.09(+0.49%) |
Mar 30, 2020 | 17.52 | 17.52 | 17.20 | 17.20 | 439 | -0.60(-3.37%) |
Mar 27, 2020 | 17.86 | 18.11 | 17.50 | 17.80 | 800 | +0.05(+0.31%) |
Mar 26, 2020 | 18.20 | 18.20 | 17.75 | 17.75 | 4,807 | -0.34(-1.85%) |
Mar 25, 2020 | 18.13 | 18.41 | 18.04 | 18.09 | 1,581 | +0.77(+4.45%) |
Mar 24, 2020 | 16.93 | 17.32 | 16.93 | 17.32 | 256 | +1.24(+7.71%) |
Mar 23, 2020 | 15.77 | 16.25 | 15.77 | 16.07 | 842 | +1.17(+7.85%) |
Mar 20, 2020 | 14.90 | 14.90 | 14.90 | 14.90 | 100 | +0.32(+2.19%) |
Mar 19, 2020 | 14.26 | 14.59 | 14.26 | 14.59 | 1,657 | +0.49(+3.48%) |
Mar 18, 2020 | 14.10 | 14.10 | 14.10 | 14.10 | 33 | -0.95(-6.31%) |
Mar 17, 2020 | 15.04 | 15.04 | 15.04 | 15.04 | 15 | -0.41(-2.65%) |
Mar 16, 2020 | 15.99 | 17.69 | 15.46 | 15.46 | 1,715 | -2.24(-12.65%) |
Mar 13, 2020 | 19.23 | 19.23 | 17.69 | 17.69 | 300 | -1.66(-8.56%) |
Mar 12, 2020 | 19.91 | 19.91 | 19.29 | 19.35 | 5,825 | -1.29(-6.27%) |
Mar 11, 2020 | 20.64 | 20.64 | 20.64 | 20.64 | 8 | -0.25(-1.21%) |
Mar 10, 2020 | 21.08 | 21.08 | 20.89 | 20.89 | 9,204 | -0.06(-0.28%) |
Mar 09, 2020 | 23.44 | 23.44 | 20.76 | 20.95 | 415 | -0.46(-2.15%) |
Mar 06, 2020 | 21.41 | 21.41 | 21.41 | 21.41 | 0 | -0.07(-0.33%) |
Mar 05, 2020 | 21.33 | 21.48 | 21.33 | 21.48 | 132 | +0.19(+0.89%) |
Mar 04, 2020 | 21.30 | 21.30 | 21.30 | 21.30 | 29 | +0.02(+0.07%) |
Mar 03, 2020 | 20.64 | 21.28 | 20.64 | 21.28 | 400 | +0.63(+3.07%) |