Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 19.71 | 19.71 | 19.71 | 19.71 | 123 | +0.13(+0.64%) |
May 28, 2020 | 19.70 | 19.70 | 19.58 | 19.58 | 229 | -0.13(-0.67%) |
May 27, 2020 | 19.72 | 19.72 | 19.72 | 19.72 | 0 | +0.17(+0.86%) |
May 26, 2020 | 19.55 | 19.55 | 19.55 | 19.55 | 0 | +0.20(+1.05%) |
May 22, 2020 | 19.35 | 19.35 | 19.35 | 19.35 | 0 | -0.07(-0.35%) |
May 21, 2020 | 19.43 | 19.43 | 19.42 | 19.42 | 123 | -0.08(-0.43%) |
May 20, 2020 | 19.57 | 19.57 | 19.50 | 19.50 | 750 | +0.23(+1.20%) |
May 19, 2020 | 19.39 | 19.39 | 19.27 | 19.27 | 154 | -0.12(-0.63%) |
May 18, 2020 | 19.39 | 19.39 | 19.39 | 19.39 | 1 | +0.44(+2.35%) |
May 15, 2020 | 18.92 | 18.95 | 18.92 | 18.95 | 123 | -0.03(-0.16%) |
May 14, 2020 | 18.98 | 18.98 | 18.98 | 18.98 | 0 | +0.09(+0.48%) |
May 13, 2020 | 18.89 | 18.89 | 18.89 | 18.89 | 6 | -0.17(-0.87%) |
May 12, 2020 | 19.05 | 19.05 | 19.05 | 19.05 | 7 | -0.20(-1.02%) |
May 11, 2020 | 19.25 | 19.25 | 19.25 | 19.25 | 0 | -0.03(-0.14%) |
May 08, 2020 | 19.28 | 19.28 | 19.28 | 19.28 | 0 | +0.26(+1.34%) |
May 07, 2020 | 19.02 | 19.02 | 19.02 | 19.02 | 1 | +0.21(+1.13%) |
May 06, 2020 | 18.81 | 18.81 | 18.81 | 18.81 | 0 | -0.08(-0.45%) |
May 05, 2020 | 18.89 | 18.89 | 18.89 | 18.89 | 0 | +0.10(+0.53%) |
May 04, 2020 | 18.79 | 18.79 | 18.79 | 18.79 | 0 | +0.12(+0.66%) |
May 01, 2020 | 18.67 | 18.67 | 18.67 | 18.67 | 0 | -0.47(-2.47%) |
Apr 30, 2020 | 19.14 | 19.14 | 19.14 | 19.14 | 2 | -0.35(-1.81%) |
Apr 29, 2020 | 19.49 | 19.49 | 19.49 | 19.49 | 0 | +0.42(+2.19%) |
Apr 28, 2020 | 19.16 | 19.16 | 19.08 | 19.08 | 866 | +0.07(+0.38%) |
Apr 27, 2020 | 18.98 | 19.03 | 18.98 | 19.00 | 1,049 | +0.21(+1.14%) |
Apr 24, 2020 | 18.79 | 18.79 | 18.79 | 18.79 | 123 | +0.10(+0.53%) |
Apr 23, 2020 | 18.69 | 18.69 | 18.69 | 18.69 | 0 | +0.02(+0.12%) |
Apr 22, 2020 | 18.67 | 18.67 | 18.67 | 18.67 | 3 | +0.25(+1.36%) |
Apr 21, 2020 | 18.57 | 18.57 | 18.42 | 18.42 | 1,049 | -0.30(-1.60%) |
Apr 20, 2020 | 18.75 | 18.75 | 18.72 | 18.72 | 952 | -0.12(-0.65%) |
Apr 17, 2020 | 18.84 | 18.84 | 18.84 | 18.84 | 0 | +0.25(+1.33%) |
Apr 16, 2020 | 18.59 | 18.59 | 18.59 | 18.59 | 0 | +0.15(+0.81%) |
Apr 15, 2020 | 18.50 | 18.50 | 18.44 | 18.44 | 1,620 | +0.07(+0.36%) |
Apr 14, 2020 | 18.42 | 18.42 | 18.38 | 18.38 | 1,733 | +0.01(+0.05%) |
Apr 13, 2020 | 18.37 | 18.37 | 18.37 | 18.37 | 0 | -0.13(-0.69%) |
Apr 09, 2020 | 18.49 | 18.49 | 18.49 | 18.49 | 123 | +0.14(+0.76%) |
Apr 08, 2020 | 18.34 | 18.36 | 18.26 | 18.36 | 369 | +0.19(+1.04%) |
Apr 07, 2020 | 18.32 | 18.32 | 18.17 | 18.17 | 123 | -0.06(-0.31%) |
Apr 06, 2020 | 18.09 | 18.22 | 18.07 | 18.22 | 14,119 | +0.72(+4.11%) |
Apr 03, 2020 | 17.50 | 17.50 | 17.50 | 17.50 | 0 | -0.20(-1.10%) |
Apr 02, 2020 | 17.70 | 17.70 | 17.70 | 17.70 | 0 | +0.34(+1.95%) |
Apr 01, 2020 | 17.36 | 17.36 | 17.36 | 17.36 | 0 | -0.43(-2.43%) |
Mar 31, 2020 | 17.79 | 17.79 | 17.79 | 17.79 | 2 | +0.06(+0.34%) |
Mar 30, 2020 | 17.50 | 17.73 | 17.50 | 17.73 | 222 | +0.28(+1.59%) |
Mar 27, 2020 | 17.38 | 17.47 | 17.29 | 17.46 | 582,245 | -0.57(-3.17%) |
Mar 26, 2020 | 18.03 | 18.03 | 18.03 | 18.03 | 0 | +0.47(+2.67%) |
Mar 25, 2020 | 17.56 | 17.56 | 17.56 | 17.56 | 49 | +0.22(+1.28%) |
Mar 24, 2020 | 17.34 | 17.34 | 17.34 | 17.34 | 0 | +0.72(+4.36%) |
Mar 23, 2020 | 16.61 | 16.61 | 16.61 | 16.61 | 0 | +0.02(+0.14%) |
Mar 20, 2020 | 16.59 | 16.59 | 16.59 | 16.59 | 123 | +0.11(+0.66%) |
Mar 19, 2020 | 16.21 | 16.48 | 16.21 | 16.48 | 495 | +0.48(+3.00%) |
Mar 18, 2020 | 16.00 | 16.00 | 16.00 | 16.00 | 0 | -1.01(-5.94%) |
Mar 17, 2020 | 17.01 | 17.01 | 17.01 | 17.01 | 0 | +0.54(+3.30%) |
Mar 16, 2020 | 17.06 | 17.06 | 16.47 | 16.47 | 9,172 | -1.42(-7.93%) |
Mar 13, 2020 | 17.56 | 17.89 | 17.56 | 17.89 | 13,015 | +0.88(+5.16%) |
Mar 12, 2020 | 17.57 | 17.68 | 17.01 | 17.01 | 25,411 | -1.40(-7.62%) |
Mar 11, 2020 | 18.41 | 18.41 | 18.41 | 18.41 | 0 | -0.67(-3.53%) |
Mar 10, 2020 | 18.82 | 19.08 | 18.82 | 19.08 | 126 | +0.45(+2.40%) |
Mar 09, 2020 | 18.93 | 18.97 | 18.64 | 18.64 | 42,325 | -1.00(-5.11%) |
Mar 06, 2020 | 19.64 | 19.64 | 19.64 | 19.64 | 0 | -0.08(-0.40%) |
Mar 05, 2020 | 19.93 | 19.93 | 19.72 | 19.72 | 619 | -0.36(-1.81%) |
Mar 04, 2020 | 20.08 | 20.08 | 20.08 | 20.08 | 0 | +0.40(+2.03%) |
Mar 03, 2020 | 19.68 | 19.68 | 19.68 | 19.68 | 0 | -0.10(-0.51%) |