Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 22.58 | 22.67 | 22.50 | 22.67 | 1,500 | -0.18(-0.77%) |
May 28, 2020 | 23.73 | 23.73 | 22.84 | 22.84 | 124 | -0.52(-2.24%) |
May 27, 2020 | 23.07 | 23.37 | 22.61 | 23.37 | 1,140 | +0.82(+3.64%) |
May 26, 2020 | 22.69 | 22.69 | 22.55 | 22.55 | 116 | +0.78(+3.59%) |
May 22, 2020 | 21.58 | 21.76 | 21.58 | 21.76 | 500 | +0.07(+0.34%) |
May 21, 2020 | 21.77 | 21.77 | 21.67 | 21.69 | 3,468 | +0.02(+0.08%) |
May 20, 2020 | 21.67 | 21.67 | 21.67 | 21.67 | 12 | +0.54(+2.54%) |
May 19, 2020 | 21.32 | 21.50 | 21.14 | 21.14 | 1,736 | -0.36(-1.69%) |
May 18, 2020 | 21.52 | 21.52 | 21.50 | 21.50 | 200 | +1.37(+6.80%) |
May 15, 2020 | 19.85 | 20.13 | 19.85 | 20.13 | 400 | +0.27(+1.36%) |
May 14, 2020 | 19.00 | 19.86 | 19.00 | 19.86 | 2,094 | +0.14(+0.69%) |
May 13, 2020 | 19.53 | 19.72 | 19.48 | 19.72 | 484 | -0.71(-3.45%) |
May 12, 2020 | 20.76 | 20.76 | 20.43 | 20.43 | 449 | -0.92(-4.29%) |
May 11, 2020 | 21.35 | 21.35 | 21.35 | 21.35 | 20 | -0.19(-0.90%) |
May 08, 2020 | 21.54 | 21.54 | 21.54 | 21.54 | 500 | +0.76(+3.63%) |
May 07, 2020 | 20.66 | 20.88 | 20.66 | 20.78 | 540 | +0.25(+1.21%) |
May 06, 2020 | 20.54 | 20.54 | 20.54 | 20.54 | 38 | -0.24(-1.17%) |
May 05, 2020 | 20.78 | 20.78 | 20.78 | 20.78 | 14 | +0.17(+0.81%) |
May 04, 2020 | 20.61 | 20.61 | 20.61 | 20.61 | 0 | -0.04(-0.18%) |
May 01, 2020 | 20.96 | 20.96 | 20.48 | 20.65 | 1,500 | -0.87(-4.02%) |
Apr 30, 2020 | 21.74 | 21.74 | 21.52 | 21.52 | 801,349 | -0.81(-3.64%) |
Apr 29, 2020 | 22.33 | 22.33 | 22.33 | 22.33 | 0 | +1.02(+4.80%) |
Apr 28, 2020 | 21.27 | 21.31 | 21.27 | 21.31 | 1,302 | +0.40(+1.89%) |
Apr 27, 2020 | 21.01 | 21.01 | 20.91 | 20.91 | 748 | +0.86(+4.32%) |
Apr 24, 2020 | 20.05 | 20.05 | 20.05 | 20.05 | 0 | +0.23(+1.15%) |
Apr 23, 2020 | 19.82 | 19.82 | 19.82 | 19.82 | 209 | +0.13(+0.67%) |
Apr 22, 2020 | 19.64 | 19.68 | 19.64 | 19.68 | 249 | +0.25(+1.31%) |
Apr 21, 2020 | 19.40 | 19.43 | 19.40 | 19.43 | 101 | -0.50(-2.52%) |
Apr 20, 2020 | 20.01 | 20.14 | 19.93 | 19.93 | 1,530 | -0.42(-2.07%) |
Apr 17, 2020 | 20.14 | 20.35 | 20.14 | 20.35 | 400 | +0.80(+4.11%) |
Apr 16, 2020 | 19.33 | 19.55 | 19.33 | 19.55 | 200 | -0.05(-0.28%) |
Apr 15, 2020 | 19.65 | 19.65 | 19.60 | 19.60 | 1,382 | -0.95(-4.61%) |
Apr 14, 2020 | 20.55 | 20.55 | 20.55 | 20.55 | 68 | +0.34(+1.68%) |
Apr 13, 2020 | 20.21 | 20.21 | 20.21 | 20.21 | 114 | -0.74(-3.55%) |
Apr 09, 2020 | 20.95 | 20.95 | 20.95 | 20.95 | 100 | +0.99(+4.95%) |
Apr 08, 2020 | 19.97 | 19.97 | 19.97 | 19.97 | 2 | +0.81(+4.23%) |
Apr 07, 2020 | 19.15 | 19.15 | 19.15 | 19.15 | 99 | +0.10(+0.54%) |
Apr 06, 2020 | 18.70 | 19.05 | 18.64 | 19.05 | 491 | +1.48(+8.42%) |
Apr 03, 2020 | 17.57 | 17.57 | 17.57 | 17.57 | 100 | -0.59(-3.27%) |
Apr 02, 2020 | 18.27 | 18.27 | 18.17 | 18.17 | 427 | +0.20(+1.14%) |
Apr 01, 2020 | 17.94 | 18.01 | 17.84 | 17.96 | 1,086 | -1.32(-6.87%) |
Mar 31, 2020 | 19.29 | 19.29 | 19.29 | 19.29 | 59 | -0.12(-0.61%) |
Mar 30, 2020 | 19.13 | 19.40 | 19.07 | 19.40 | 440 | +0.52(+2.76%) |
Mar 27, 2020 | 18.81 | 19.26 | 18.81 | 18.88 | 1,200 | -0.72(-3.69%) |
Mar 26, 2020 | 19.61 | 19.61 | 19.61 | 19.61 | 40 | +1.21(+6.60%) |
Mar 25, 2020 | 18.39 | 18.39 | 18.39 | 18.39 | 169 | +0.30(+1.65%) |
Mar 24, 2020 | 17.93 | 18.09 | 17.87 | 18.09 | 294 | +1.43(+8.61%) |
Mar 23, 2020 | 16.14 | 16.66 | 16.14 | 16.66 | 3,916 | -0.42(-2.43%) |
Mar 20, 2020 | 17.22 | 17.22 | 17.07 | 17.07 | 700 | -0.87(-4.86%) |
Mar 19, 2020 | 16.43 | 17.95 | 16.43 | 17.95 | 667 | +1.07(+6.32%) |
Mar 18, 2020 | 16.88 | 16.88 | 16.88 | 16.88 | 230 | -1.89(-10.06%) |
Mar 17, 2020 | 18.00 | 18.77 | 17.51 | 18.77 | 5,166 | +1.15(+6.52%) |
Mar 16, 2020 | 18.31 | 18.61 | 17.62 | 17.62 | 997 | -2.66(-13.11%) |
Mar 13, 2020 | 20.10 | 20.28 | 19.55 | 20.28 | 900 | +1.10(+5.73%) |
Mar 12, 2020 | 19.21 | 19.33 | 19.18 | 19.18 | 958 | -2.17(-10.15%) |
Mar 11, 2020 | 21.59 | 21.65 | 21.14 | 21.35 | 1,780 | -1.28(-5.67%) |
Mar 10, 2020 | 22.33 | 22.63 | 21.81 | 22.63 | 700 | +0.54(+2.45%) |
Mar 09, 2020 | 22.08 | 22.09 | 22.08 | 22.09 | 617 | -2.06(-8.53%) |
Mar 06, 2020 | 23.92 | 24.15 | 23.90 | 24.15 | 1,300 | -0.26(-1.07%) |
Mar 05, 2020 | 24.41 | 24.41 | 24.41 | 24.41 | 0 | -0.88(-3.50%) |
Mar 04, 2020 | 25.10 | 25.29 | 25.10 | 25.29 | 477 | +0.76(+3.09%) |
Mar 03, 2020 | 25.20 | 25.20 | 24.54 | 24.54 | 100 | -0.42(-1.70%) |