Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 19.80 | 19.89 | 19.70 | 19.89 | 554 | -0.04(-0.23%) |
May 28, 2020 | 19.94 | 19.94 | 19.94 | 19.94 | 69 | +0.22(+1.14%) |
May 27, 2020 | 19.71 | 19.71 | 19.55 | 19.71 | 145 | +0.22(+1.11%) |
May 26, 2020 | 19.58 | 19.58 | 19.50 | 19.50 | 110 | +0.50(+2.61%) |
May 22, 2020 | 19.00 | 19.00 | 19.00 | 19.00 | 110 | -0.05(-0.25%) |
May 21, 2020 | 19.05 | 19.05 | 19.05 | 19.05 | 0 | -0.22(-1.13%) |
May 20, 2020 | 19.27 | 19.27 | 19.27 | 19.27 | 3 | +0.38(+2.00%) |
May 19, 2020 | 19.02 | 19.06 | 18.89 | 18.89 | 889 | -0.24(-1.24%) |
May 18, 2020 | 19.13 | 19.13 | 19.13 | 19.13 | 72 | +0.74(+4.05%) |
May 15, 2020 | 18.39 | 18.39 | 18.39 | 18.39 | 221 | -0.01(-0.04%) |
May 14, 2020 | 18.39 | 18.39 | 18.39 | 18.39 | 0 | -0.14(-0.73%) |
May 13, 2020 | 18.74 | 18.78 | 18.46 | 18.53 | 5,656 | -0.17(-0.90%) |
May 12, 2020 | 18.72 | 18.72 | 18.70 | 18.70 | 2,267,895 | -0.21(-1.11%) |
May 11, 2020 | 18.82 | 18.91 | 18.82 | 18.91 | 110 | +0.02(+0.11%) |
May 08, 2020 | 18.88 | 18.89 | 18.88 | 18.89 | 110 | +0.29(+1.56%) |
May 07, 2020 | 18.64 | 18.64 | 18.58 | 18.59 | 665 | +0.25(+1.39%) |
May 06, 2020 | 18.34 | 18.34 | 18.34 | 18.34 | 0 | -0.12(-0.64%) |
May 05, 2020 | 18.46 | 18.46 | 18.46 | 18.46 | 1 | +0.06(+0.35%) |
May 04, 2020 | 18.39 | 18.39 | 18.39 | 18.39 | 5 | -0.02(-0.11%) |
May 01, 2020 | 18.41 | 18.41 | 18.41 | 18.41 | 0 | -0.42(-2.22%) |
Apr 30, 2020 | 18.83 | 18.83 | 18.83 | 18.83 | 0 | -0.35(-1.81%) |
Apr 29, 2020 | 19.18 | 19.18 | 19.18 | 19.18 | 0 | +0.43(+2.27%) |
Apr 28, 2020 | 18.75 | 18.75 | 18.75 | 18.75 | 0 | +0.14(+0.74%) |
Apr 27, 2020 | 18.61 | 18.61 | 18.61 | 18.61 | 2 | +0.29(+1.57%) |
Apr 24, 2020 | 18.33 | 18.33 | 18.33 | 18.33 | 110 | +0.20(+1.08%) |
Apr 23, 2020 | 18.27 | 18.27 | 18.13 | 18.13 | 1,718 | -0.12(-0.64%) |
Apr 22, 2020 | 18.20 | 18.25 | 18.18 | 18.25 | 4,545 | +0.29(+1.61%) |
Apr 21, 2020 | 18.02 | 18.02 | 17.96 | 17.96 | 1,904,628 | -0.37(-2.02%) |
Apr 20, 2020 | 18.33 | 18.33 | 18.33 | 18.33 | 0 | -0.25(-1.36%) |
Apr 17, 2020 | 18.58 | 18.58 | 18.58 | 18.58 | 0 | +0.45(+2.48%) |
Apr 16, 2020 | 18.13 | 18.13 | 18.13 | 18.13 | 0 | +0.05(+0.29%) |
Apr 15, 2020 | 18.08 | 18.08 | 18.08 | 18.08 | 0 | -0.57(-3.06%) |
Apr 14, 2020 | 18.65 | 18.65 | 18.65 | 18.65 | 0 | +0.36(+1.99%) |
Apr 13, 2020 | 18.29 | 18.29 | 18.29 | 18.29 | 0 | -0.20(-1.08%) |
Apr 09, 2020 | 18.48 | 18.48 | 18.48 | 18.48 | 0 | +0.39(+2.18%) |
Apr 08, 2020 | 18.09 | 18.09 | 18.09 | 18.09 | 0 | +0.14(+0.76%) |
Apr 07, 2020 | 17.95 | 17.95 | 17.95 | 17.95 | 0 | +0.03(+0.16%) |
Apr 06, 2020 | 17.92 | 17.92 | 17.92 | 17.92 | 0 | +0.94(+5.55%) |
Apr 03, 2020 | 16.98 | 16.98 | 16.98 | 16.98 | 0 | -0.35(-2.00%) |
Apr 02, 2020 | 17.33 | 17.33 | 17.33 | 17.33 | 3 | +0.30(+1.77%) |
Apr 01, 2020 | 17.03 | 17.03 | 17.03 | 17.03 | 0 | -0.72(-4.07%) |
Mar 31, 2020 | 17.75 | 17.75 | 17.75 | 17.75 | 0 | -0.25(-1.37%) |
Mar 30, 2020 | 18.00 | 18.00 | 18.00 | 18.00 | 0 | +0.40(+2.28%) |
Mar 27, 2020 | 17.60 | 17.60 | 17.60 | 17.60 | 110 | -0.53(-2.91%) |
Mar 26, 2020 | 18.12 | 18.12 | 18.12 | 18.12 | 0 | +0.74(+4.28%) |
Mar 25, 2020 | 17.38 | 17.38 | 17.38 | 17.38 | 0 | +0.53(+3.15%) |
Mar 24, 2020 | 16.85 | 16.85 | 16.85 | 16.85 | 1 | +1.19(+7.63%) |
Mar 23, 2020 | 15.65 | 15.65 | 15.65 | 15.65 | 2 | -0.07(-0.44%) |
Mar 20, 2020 | 15.72 | 15.72 | 15.72 | 15.72 | 0 | -0.24(-1.52%) |
Mar 19, 2020 | 15.97 | 15.97 | 15.97 | 15.97 | 0 | +0.33(+2.09%) |
Mar 18, 2020 | 15.64 | 15.64 | 15.64 | 15.64 | 0 | -0.89(-5.41%) |
Mar 17, 2020 | 16.54 | 16.54 | 16.54 | 16.54 | 2 | +0.81(+5.14%) |
Mar 16, 2020 | 15.73 | 15.73 | 15.73 | 15.73 | 118 | -1.82(-10.36%) |
Mar 13, 2020 | 17.54 | 17.54 | 17.54 | 17.54 | 0 | +0.92(+5.55%) |
Mar 12, 2020 | 16.62 | 16.62 | 16.62 | 16.62 | 0 | -1.93(-10.42%) |
Mar 11, 2020 | 18.55 | 18.55 | 18.55 | 18.55 | 1 | -0.97(-4.94%) |
Mar 10, 2020 | 19.52 | 19.52 | 19.52 | 19.52 | 0 | +0.62(+3.31%) |
Mar 09, 2020 | 19.26 | 19.29 | 18.82 | 18.89 | 9,772 | -1.46(-7.19%) |
Mar 06, 2020 | 20.36 | 20.36 | 20.36 | 20.36 | 0 | -0.27(-1.32%) |
Mar 05, 2020 | 20.63 | 20.63 | 20.63 | 20.63 | 0 | -0.57(-2.67%) |
Mar 04, 2020 | 21.20 | 21.20 | 21.20 | 21.20 | 0 | +0.64(+3.12%) |
Mar 03, 2020 | 20.55 | 20.55 | 20.55 | 20.55 | 1 | -0.19(-0.91%) |