Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 19.59 | 19.59 | 19.57 | 19.59 | 3,200 | +0.05(+0.26%) |
May 28, 2020 | 19.60 | 19.60 | 19.54 | 19.54 | 2,600 | -0.07(-0.36%) |
May 27, 2020 | 19.68 | 19.68 | 19.61 | 19.61 | 4,779 | -0.03(-0.15%) |
May 26, 2020 | 19.68 | 19.68 | 19.64 | 19.64 | 2,105 | -0.03(-0.15%) |
May 25, 2020 | 19.67 | 19.67 | 19.67 | 19.67 | 400 | -0.02(-0.10%) |
May 22, 2020 | 19.66 | 19.69 | 19.66 | 19.69 | 600 | +0.14(+0.72%) |
May 21, 2020 | 19.57 | 19.59 | 19.55 | 19.55 | 4,100 | +0.01(+0.05%) |
May 20, 2020 | 19.54 | 19.54 | 19.54 | 19.54 | 1,023 | +0.11(+0.57%) |
May 19, 2020 | 19.40 | 19.43 | 19.40 | 19.43 | 700 | +0.08(+0.41%) |
May 15, 2020 | 19.35 | 19.35 | 19.35 | 0 | -0.04(-0.21%) | |
May 14, 2020 | 19.40 | 19.40 | 19.39 | 19.39 | 1,100 | +0.01(+0.05%) |
May 13, 2020 | 19.45 | 19.45 | 19.38 | 19.38 | 1,215 | -0.03(-0.15%) |
May 12, 2020 | 19.40 | 19.42 | 19.40 | 19.41 | 2,000 | +0.05(+0.26%) |
May 11, 2020 | 19.44 | 19.44 | 19.36 | 19.36 | 4,201 | -0.06(-0.31%) |
May 08, 2020 | 19.35 | 19.45 | 19.35 | 19.42 | 5,590 | +0.00(+0.00%) |
May 07, 2020 | 19.46 | 19.46 | 19.42 | 19.42 | 1,200 | +0.06(+0.31%) |
May 06, 2020 | 19.36 | 19.36 | 19.36 | 19.36 | 520 | -0.10(-0.51%) |
May 05, 2020 | 19.51 | 19.51 | 19.44 | 19.46 | 3,163 | +0.00(+0.00%) |
May 04, 2020 | 19.44 | 19.48 | 19.44 | 19.46 | 2,400 | -0.03(-0.15%) |
May 01, 2020 | 19.30 | 19.49 | 19.30 | 19.49 | 3,720 | +0.08(+0.41%) |
Apr 30, 2020 | 19.42 | 19.42 | 19.41 | 19.41 | 904 | +0.10(+0.52%) |
Apr 29, 2020 | 19.32 | 19.38 | 19.31 | 19.31 | 2,100 | +0.04(+0.21%) |
Apr 28, 2020 | 19.18 | 19.27 | 19.18 | 19.27 | 931 | +0.04(+0.21%) |
Apr 27, 2020 | 19.24 | 19.26 | 19.23 | 19.23 | 2,978 | -0.01(-0.05%) |
Apr 24, 2020 | 19.24 | 19.24 | 19.24 | 19.24 | 400 | +0.06(+0.31%) |
Apr 23, 2020 | 19.01 | 19.18 | 19.01 | 19.18 | 384 | -0.07(-0.36%) |
Apr 22, 2020 | 18.95 | 19.26 | 18.95 | 19.25 | 4,738 | +0.04(+0.21%) |
Apr 21, 2020 | 19.21 | 19.21 | 19.21 | 19.21 | 1,000 | +0.07(+0.37%) |
Apr 20, 2020 | 19.01 | 19.14 | 19.01 | 19.14 | 4,800 | +0.03(+0.16%) |
Apr 17, 2020 | 19.16 | 19.30 | 19.11 | 19.11 | 8,895 | -0.12(-0.62%) |
Apr 16, 2020 | 19.14 | 19.27 | 19.14 | 19.23 | 4,639 | +0.15(+0.79%) |
Apr 15, 2020 | 19.05 | 19.11 | 19.04 | 19.08 | 39,000 | +0.22(+1.17%) |
Apr 14, 2020 | 18.90 | 18.90 | 18.86 | 18.86 | 33,202 | +0.00(+0.00%) |
Apr 13, 2020 | 18.84 | 18.86 | 18.84 | 18.86 | 11,320 | +0.06(+0.32%) |
Apr 09, 2020 | 18.80 | 18.80 | 18.80 | 0 | +0.29(+1.57%) | |
Apr 08, 2020 | 18.54 | 18.64 | 18.51 | 18.51 | 2,310 | +0.05(+0.27%) |
Apr 07, 2020 | 18.31 | 18.46 | 18.31 | 18.46 | 400 | +0.09(+0.49%) |
Apr 06, 2020 | 18.39 | 18.40 | 18.37 | 18.37 | 525 | -0.10(-0.54%) |
Apr 03, 2020 | 18.47 | 18.47 | 18.47 | 18.47 | 100 | +0.00(+0.00%) |
Apr 02, 2020 | 18.47 | 18.47 | 18.47 | 18.47 | 100 | -0.12(-0.65%) |
Apr 01, 2020 | 18.31 | 18.59 | 18.31 | 18.59 | 500 | +0.06(+0.32%) |
Mar 31, 2020 | 18.50 | 18.53 | 18.50 | 18.53 | 400 | +0.13(+0.71%) |
Mar 30, 2020 | 18.11 | 18.40 | 18.11 | 18.40 | 529 | +0.37(+2.05%) |
Mar 27, 2020 | 18.03 | 18.03 | 18.03 | 18.03 | 1,100 | -0.52(-2.80%) |
Mar 26, 2020 | 18.02 | 18.55 | 18.02 | 18.55 | 2,010 | +0.25(+1.37%) |
Mar 25, 2020 | 18.25 | 18.35 | 18.25 | 18.30 | 5,000 | +0.49(+2.75%) |
Mar 24, 2020 | 17.70 | 17.81 | 17.70 | 17.81 | 950 | +0.08(+0.45%) |
Mar 23, 2020 | 17.50 | 17.87 | 17.50 | 17.73 | 2,640 | +0.13(+0.74%) |
Mar 20, 2020 | 16.89 | 17.60 | 16.89 | 17.60 | 1,213 | +0.00(+0.00%) |
Mar 19, 2020 | 17.60 | 17.60 | 17.60 | 17.60 | 2,400 | +0.08(+0.46%) |
Mar 18, 2020 | 17.55 | 17.55 | 17.49 | 17.52 | 3,750 | -0.65(-3.58%) |
Mar 17, 2020 | 17.03 | 18.17 | 16.76 | 18.17 | 1,879 | +1.17(+6.88%) |
Mar 16, 2020 | 14.48 | 18.00 | 14.48 | 17.00 | 8,119 | -2.25(-11.69%) |
Mar 13, 2020 | 19.25 | 19.25 | 19.25 | 19.25 | 9,125 | +0.09(+0.47%) |
Mar 12, 2020 | 19.36 | 19.52 | 19.16 | 19.16 | 6,927 | -0.76(-3.82%) |
Mar 10, 2020 | 19.92 | 19.92 | 19.92 | 0 | -0.08(-0.40%) | |
Mar 09, 2020 | 20.19 | 20.26 | 20.00 | 20.00 | 19,292 | -0.08(-0.40%) |
Mar 06, 2020 | 20.07 | 20.08 | 19.93 | 20.08 | 15,500 | +0.22(+1.11%) |
Mar 05, 2020 | 19.87 | 19.87 | 19.79 | 19.86 | 1,150 | +0.16(+0.81%) |
Mar 04, 2020 | 19.75 | 19.75 | 19.70 | 19.70 | 1,555 | -0.06(-0.30%) |
Mar 03, 2020 | 19.71 | 19.76 | 19.71 | 19.76 | 8,377 | +0.23(+1.18%) |