Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 18.79 | 18.79 | 18.79 | 18.79 | 110 | -0.04(-0.23%) |
May 28, 2020 | 19.01 | 19.01 | 18.84 | 18.84 | 550 | -0.09(-0.50%) |
May 27, 2020 | 18.93 | 18.93 | 18.93 | 18.93 | 381 | +0.31(+1.69%) |
May 26, 2020 | 18.72 | 18.73 | 18.62 | 18.62 | 2,683 | +0.69(+3.84%) |
May 22, 2020 | 17.93 | 17.93 | 17.93 | 17.93 | 110 | -0.08(-0.42%) |
May 21, 2020 | 18.01 | 18.01 | 18.01 | 18.01 | 148 | -0.21(-1.14%) |
May 20, 2020 | 18.21 | 18.21 | 18.21 | 18.21 | 812 | +0.33(+1.84%) |
May 19, 2020 | 17.97 | 17.97 | 17.89 | 17.89 | 236 | +0.03(+0.19%) |
May 18, 2020 | 17.85 | 17.85 | 17.85 | 17.85 | 110 | +0.80(+4.68%) |
May 15, 2020 | 17.05 | 17.05 | 17.05 | 17.05 | 110 | +0.13(+0.79%) |
May 14, 2020 | 16.92 | 16.92 | 16.92 | 16.92 | 212 | -0.07(-0.42%) |
May 13, 2020 | 17.29 | 17.29 | 16.99 | 16.99 | 118 | -0.30(-1.74%) |
May 12, 2020 | 17.52 | 17.52 | 17.29 | 17.29 | 178 | -0.41(-2.33%) |
May 11, 2020 | 17.63 | 17.70 | 17.63 | 17.70 | 256 | +0.04(+0.25%) |
May 08, 2020 | 17.66 | 17.66 | 17.66 | 17.66 | 221 | +0.50(+2.91%) |
May 07, 2020 | 17.14 | 17.22 | 17.14 | 17.16 | 1,610 | +0.26(+1.54%) |
May 06, 2020 | 16.90 | 16.90 | 16.90 | 16.90 | 5 | -0.03(-0.20%) |
May 05, 2020 | 17.04 | 17.04 | 16.93 | 16.93 | 337 | +0.18(+1.07%) |
May 04, 2020 | 16.62 | 16.76 | 16.62 | 16.76 | 693 | -0.03(-0.16%) |
May 01, 2020 | 16.78 | 16.78 | 16.78 | 16.78 | 110 | -0.70(-3.99%) |
Apr 30, 2020 | 17.48 | 17.48 | 17.48 | 17.48 | 137 | -0.29(-1.64%) |
Apr 29, 2020 | 17.77 | 17.77 | 17.77 | 17.77 | 935 | +0.70(+4.11%) |
Apr 28, 2020 | 17.15 | 17.15 | 17.07 | 17.07 | 376 | +0.07(+0.39%) |
Apr 27, 2020 | 16.95 | 17.00 | 16.95 | 17.00 | 331 | +0.45(+2.73%) |
Apr 24, 2020 | 16.53 | 16.55 | 16.48 | 16.55 | 885 | +0.16(+1.00%) |
Apr 23, 2020 | 16.50 | 16.50 | 16.39 | 16.39 | 137 | +0.04(+0.27%) |
Apr 22, 2020 | 16.13 | 16.34 | 16.13 | 16.34 | 1,703 | +0.35(+2.21%) |
Apr 21, 2020 | 16.19 | 16.19 | 15.98 | 15.99 | 539 | -0.59(-3.54%) |
Apr 20, 2020 | 16.59 | 16.59 | 16.58 | 16.58 | 281 | -0.22(-1.28%) |
Apr 17, 2020 | 16.80 | 16.80 | 16.66 | 16.79 | 1,217 | +0.50(+3.05%) |
Apr 16, 2020 | 16.19 | 16.29 | 16.18 | 16.29 | 2,230 | -0.04(-0.27%) |
Apr 15, 2020 | 16.30 | 16.34 | 16.26 | 16.34 | 295 | -0.52(-3.09%) |
Apr 14, 2020 | 16.95 | 16.95 | 16.86 | 16.86 | 295 | +0.49(+3.00%) |
Apr 13, 2020 | 16.20 | 16.37 | 16.15 | 16.37 | 4,556 | +0.01(+0.05%) |
Apr 09, 2020 | 16.32 | 16.36 | 16.32 | 16.36 | 221 | +0.33(+2.04%) |
Apr 08, 2020 | 16.03 | 16.03 | 16.03 | 16.03 | 43 | +0.22(+1.40%) |
Apr 07, 2020 | 15.81 | 15.81 | 15.81 | 15.81 | 28 | +0.27(+1.77%) |
Apr 06, 2020 | 15.24 | 15.53 | 15.24 | 15.53 | 302 | +1.15(+7.98%) |
Apr 03, 2020 | 14.39 | 14.39 | 14.39 | 14.39 | 110 | -0.34(-2.30%) |
Apr 02, 2020 | 14.75 | 14.75 | 14.72 | 14.72 | 208 | +0.11(+0.76%) |
Apr 01, 2020 | 15.00 | 15.00 | 14.61 | 14.61 | 911 | -0.89(-5.72%) |
Mar 31, 2020 | 15.50 | 15.50 | 15.50 | 15.50 | 14 | -0.20(-1.25%) |
Mar 30, 2020 | 15.42 | 15.70 | 15.32 | 15.70 | 1,031 | +0.12(+0.75%) |
Mar 27, 2020 | 15.58 | 15.58 | 15.58 | 15.58 | 110 | -0.63(-3.87%) |
Mar 26, 2020 | 15.82 | 16.21 | 15.82 | 16.21 | 701 | +0.65(+4.18%) |
Mar 25, 2020 | 15.38 | 15.76 | 15.38 | 15.56 | 792 | +0.59(+3.94%) |
Mar 24, 2020 | 14.65 | 14.97 | 14.65 | 14.97 | 1,628 | +1.38(+10.15%) |
Mar 23, 2020 | 13.41 | 13.59 | 13.41 | 13.59 | 1,027 | +0.00(+0.02%) |
Mar 20, 2020 | 14.20 | 14.20 | 13.58 | 13.58 | 774 | +0.04(+0.26%) |
Mar 19, 2020 | 13.53 | 13.55 | 13.53 | 13.55 | 281 | +0.41(+3.09%) |
Mar 18, 2020 | 13.14 | 13.14 | 13.14 | 13.14 | 125 | -1.23(-8.54%) |
Mar 17, 2020 | 14.37 | 14.37 | 14.37 | 14.37 | 123 | +0.46(+3.28%) |
Mar 16, 2020 | 14.64 | 14.64 | 13.91 | 13.91 | 623 | -1.90(-12.03%) |
Mar 13, 2020 | 15.53 | 15.82 | 15.27 | 15.82 | 774 | +0.61(+4.01%) |
Mar 12, 2020 | 15.64 | 15.99 | 15.18 | 15.21 | 1,341 | -1.90(-11.12%) |
Mar 11, 2020 | 17.11 | 17.11 | 17.11 | 17.11 | 146 | -0.71(-3.99%) |
Mar 10, 2020 | 17.43 | 17.82 | 17.36 | 17.82 | 410 | +0.65(+3.80%) |
Mar 09, 2020 | 17.23 | 17.36 | 17.17 | 17.17 | 2,358 | -1.50(-8.01%) |
Mar 06, 2020 | 18.56 | 18.66 | 18.56 | 18.66 | 442 | -0.38(-1.97%) |
Mar 05, 2020 | 19.14 | 19.27 | 19.04 | 19.04 | 2,037 | -0.67(-3.40%) |
Mar 04, 2020 | 19.47 | 19.71 | 19.47 | 19.71 | 267 | +0.44(+2.28%) |
Mar 03, 2020 | 19.70 | 19.72 | 19.27 | 19.27 | 446 | -0.25(-1.30%) |