Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 21.16 | 21.33 | 21.16 | 21.31 | 1,781 | -0.04(-0.20%) |
May 28, 2020 | 21.37 | 21.48 | 21.32 | 21.35 | 4,120 | +0.22(+1.02%) |
May 27, 2020 | 21.02 | 21.13 | 20.98 | 21.13 | 4,300 | +0.10(+0.47%) |
May 26, 2020 | 21.03 | 21.03 | 21.03 | 21.03 | 0 | +0.43(+2.10%) |
May 22, 2020 | 20.54 | 20.62 | 20.53 | 20.60 | 7,572 | -0.01(-0.07%) |
May 21, 2020 | 20.67 | 20.67 | 20.61 | 20.61 | 111 | -0.24(-1.17%) |
May 20, 2020 | 20.90 | 20.91 | 20.86 | 20.86 | 2,022 | +0.26(+1.24%) |
May 19, 2020 | 20.69 | 20.69 | 20.59 | 20.60 | 812 | -0.25(-1.18%) |
May 18, 2020 | 20.87 | 20.87 | 20.82 | 20.85 | 696 | +0.54(+2.65%) |
May 15, 2020 | 20.29 | 20.31 | 20.25 | 20.31 | 1,002 | +0.02(+0.09%) |
May 14, 2020 | 20.29 | 20.29 | 20.29 | 20.29 | 0 | -0.16(-0.76%) |
May 13, 2020 | 20.45 | 20.45 | 20.45 | 20.45 | 0 | -0.17(-0.83%) |
May 12, 2020 | 20.84 | 20.84 | 20.62 | 20.62 | 22,676 | -0.20(-0.95%) |
May 11, 2020 | 20.70 | 20.84 | 20.68 | 20.82 | 35,383 | +0.10(+0.48%) |
May 08, 2020 | 20.72 | 20.74 | 20.72 | 20.72 | 2,004 | +0.26(+1.28%) |
May 07, 2020 | 20.43 | 20.53 | 20.43 | 20.46 | 735 | +0.16(+0.77%) |
May 06, 2020 | 20.33 | 20.33 | 20.29 | 20.30 | 1,369 | -0.12(-0.59%) |
May 05, 2020 | 20.49 | 20.49 | 20.42 | 20.42 | 244,399 | +0.06(+0.28%) |
May 04, 2020 | 20.27 | 20.36 | 20.27 | 20.36 | 2,137 | +0.04(+0.17%) |
May 01, 2020 | 20.34 | 20.37 | 20.33 | 20.33 | 1,336 | -0.34(-1.63%) |
Apr 30, 2020 | 20.85 | 20.85 | 20.61 | 20.67 | 14,515 | -0.40(-1.91%) |
Apr 29, 2020 | 20.97 | 21.24 | 20.97 | 21.07 | 101,691 | +0.29(+1.41%) |
Apr 28, 2020 | 20.89 | 20.89 | 20.78 | 20.78 | 317 | +0.09(+0.43%) |
Apr 27, 2020 | 20.63 | 20.69 | 20.63 | 20.69 | 334 | +0.21(+1.02%) |
Apr 24, 2020 | 20.37 | 20.48 | 20.37 | 20.48 | 3,675 | +0.22(+1.09%) |
Apr 23, 2020 | 20.47 | 20.48 | 20.26 | 20.26 | 61,377 | -0.05(-0.26%) |
Apr 22, 2020 | 20.31 | 20.31 | 20.31 | 20.31 | 0 | +0.34(+1.71%) |
Apr 21, 2020 | 19.97 | 19.97 | 19.97 | 19.97 | 0 | -0.30(-1.46%) |
Apr 20, 2020 | 20.27 | 20.27 | 20.27 | 20.27 | 0 | -0.14(-0.70%) |
Apr 17, 2020 | 20.41 | 20.41 | 20.41 | 20.41 | 111 | +0.32(+1.61%) |
Apr 16, 2020 | 20.09 | 20.09 | 20.09 | 20.09 | 0 | +0.07(+0.34%) |
Apr 15, 2020 | 20.00 | 20.02 | 20.00 | 20.02 | 269,507 | -0.43(-2.09%) |
Apr 14, 2020 | 20.45 | 20.45 | 20.45 | 20.45 | 105 | +0.46(+2.32%) |
Apr 13, 2020 | 19.98 | 19.98 | 19.98 | 19.98 | 118 | -0.21(-1.06%) |
Apr 09, 2020 | 20.21 | 20.21 | 20.20 | 20.20 | 222 | +0.34(+1.69%) |
Apr 08, 2020 | 19.65 | 19.86 | 19.65 | 19.86 | 216 | +0.12(+0.60%) |
Apr 07, 2020 | 19.74 | 19.74 | 19.74 | 19.74 | 208 | +0.07(+0.34%) |
Apr 06, 2020 | 19.53 | 19.67 | 19.53 | 19.67 | 1,191 | +0.71(+3.74%) |
Apr 03, 2020 | 18.92 | 18.96 | 18.90 | 18.96 | 334 | -0.25(-1.30%) |
Apr 02, 2020 | 18.94 | 19.22 | 18.94 | 19.22 | 199 | +0.34(+1.80%) |
Apr 01, 2020 | 19.07 | 19.18 | 18.87 | 18.87 | 6,066 | -0.63(-3.22%) |
Mar 31, 2020 | 19.48 | 19.50 | 19.44 | 19.50 | 2,148 | -0.11(-0.58%) |
Mar 30, 2020 | 19.44 | 19.62 | 19.42 | 19.62 | 1,782 | +0.40(+2.08%) |
Mar 27, 2020 | 19.22 | 19.22 | 19.22 | 19.22 | 222 | -0.36(-1.83%) |
Mar 26, 2020 | 19.33 | 19.57 | 19.33 | 19.57 | 1,709 | +0.77(+4.11%) |
Mar 25, 2020 | 18.80 | 18.80 | 18.80 | 18.80 | 11 | +0.52(+2.84%) |
Mar 24, 2020 | 18.14 | 18.29 | 18.14 | 18.28 | 886 | +1.12(+6.54%) |
Mar 23, 2020 | 17.16 | 17.16 | 17.16 | 17.16 | 222 | -0.28(-1.61%) |
Mar 20, 2020 | 17.90 | 17.99 | 17.44 | 17.44 | 1,225 | -0.36(-2.04%) |
Mar 19, 2020 | 17.86 | 17.86 | 17.80 | 17.80 | 1,708 | +0.31(+1.75%) |
Mar 18, 2020 | 17.35 | 17.50 | 17.35 | 17.50 | 370 | -0.86(-4.69%) |
Mar 17, 2020 | 18.27 | 18.36 | 18.22 | 18.36 | 1,361 | +0.86(+4.89%) |
Mar 16, 2020 | 17.50 | 17.50 | 17.50 | 17.50 | 27 | -1.48(-7.80%) |
Mar 13, 2020 | 18.76 | 18.98 | 18.76 | 18.98 | 223 | +0.60(+3.24%) |
Mar 12, 2020 | 18.39 | 18.39 | 18.39 | 18.39 | 16 | -1.88(-9.29%) |
Mar 11, 2020 | 20.27 | 20.27 | 20.27 | 20.27 | 24 | -0.84(-3.97%) |
Mar 10, 2020 | 21.11 | 21.11 | 21.11 | 21.11 | 251 | +0.35(+1.68%) |
Mar 09, 2020 | 20.97 | 21.24 | 20.75 | 20.76 | 25,183 | -1.32(-5.98%) |
Mar 06, 2020 | 22.08 | 22.08 | 22.08 | 22.08 | 0 | -0.23(-1.02%) |
Mar 05, 2020 | 22.39 | 22.42 | 22.31 | 22.31 | 46,167 | -0.39(-1.70%) |
Mar 04, 2020 | 22.69 | 22.69 | 22.69 | 22.69 | 122 | +0.61(+2.76%) |
Mar 03, 2020 | 22.10 | 22.19 | 22.05 | 22.08 | 2,386 | -0.10(-0.44%) |