Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 20.02 | 20.39 | 20.02 | 20.39 | 200 | -0.08(-0.41%) |
May 28, 2020 | 20.47 | 20.47 | 20.47 | 333 | +0.00(+0.00%) | |
May 27, 2020 | 20.42 | 20.47 | 20.42 | 20.47 | 478 | +0.31(+1.53%) |
May 26, 2020 | 20.32 | 20.32 | 20.16 | 20.16 | 160 | +0.23(+1.15%) |
May 22, 2020 | 19.80 | 19.93 | 19.80 | 19.93 | 400 | +0.14(+0.73%) |
May 21, 2020 | 19.79 | 19.79 | 19.79 | 26 | +0.00(+0.00%) | |
May 20, 2020 | 19.73 | 19.79 | 19.73 | 19.79 | 108 | +0.49(+2.53%) |
May 19, 2020 | 19.62 | 19.62 | 19.30 | 19.30 | 270 | -0.14(-0.72%) |
May 18, 2020 | 19.21 | 19.44 | 19.21 | 19.44 | 471 | +0.78(+4.19%) |
May 15, 2020 | 18.49 | 18.66 | 18.49 | 18.66 | 200 | +0.27(+1.47%) |
May 14, 2020 | 18.44 | 18.44 | 18.39 | 18.39 | 106 | -0.00(-0.01%) |
May 13, 2020 | 18.99 | 18.99 | 18.39 | 18.39 | 580 | -0.70(-3.65%) |
May 12, 2020 | 19.51 | 19.51 | 19.09 | 19.09 | 1,193 | -0.50(-2.55%) |
May 11, 2020 | 19.67 | 19.67 | 19.59 | 19.59 | 104 | +0.25(+1.31%) |
May 08, 2020 | 19.29 | 19.39 | 19.29 | 19.34 | 2,500 | +0.47(+2.49%) |
May 07, 2020 | 20.08 | 20.08 | 18.87 | 18.87 | 1,148 | +0.17(+0.90%) |
May 06, 2020 | 18.70 | 18.70 | 18.70 | 18.70 | 150 | +0.83(+4.63%) |
May 05, 2020 | 17.87 | 17.87 | 17.87 | 252 | +0.00(+0.00%) | |
May 04, 2020 | 18.66 | 18.66 | 17.73 | 17.87 | 1,045 | +0.20(+1.12%) |
May 01, 2020 | 17.71 | 17.71 | 17.67 | 17.67 | 100 | -0.68(-3.72%) |
Apr 30, 2020 | 19.30 | 19.30 | 18.35 | 18.35 | 1,189 | -0.31(-1.64%) |
Apr 29, 2020 | 18.52 | 18.66 | 18.52 | 18.66 | 1,145 | +0.60(+3.32%) |
Apr 28, 2020 | 18.06 | 18.06 | 18.06 | 0 | +0.00(+0.00%) | |
Apr 27, 2020 | 17.62 | 18.20 | 17.62 | 18.06 | 965 | +0.92(+5.40%) |
Apr 24, 2020 | 17.20 | 17.20 | 17.02 | 17.14 | 800 | +0.02(+0.10%) |
Apr 23, 2020 | 17.12 | 17.12 | 17.12 | 0 | +0.00(+0.00%) | |
Apr 22, 2020 | 17.09 | 17.18 | 17.09 | 17.12 | 300 | +0.09(+0.56%) |
Apr 21, 2020 | 16.92 | 17.02 | 16.92 | 17.02 | 210 | -0.11(-0.63%) |
Apr 20, 2020 | 17.19 | 17.20 | 17.13 | 17.13 | 2,445 | +0.02(+0.09%) |
Apr 17, 2020 | 17.06 | 17.13 | 17.06 | 17.11 | 400 | +0.18(+1.05%) |
Apr 16, 2020 | 16.86 | 16.94 | 16.86 | 16.94 | 104 | -0.20(-1.19%) |
Apr 15, 2020 | 17.14 | 17.14 | 17.14 | 3 | +0.00(+0.00%) | |
Apr 14, 2020 | 17.18 | 17.18 | 17.14 | 17.14 | 1,525 | +0.03(+0.15%) |
Apr 13, 2020 | 17.20 | 17.20 | 17.11 | 17.11 | 361 | -0.01(-0.03%) |
Apr 09, 2020 | 17.12 | 17.12 | 17.12 | 17.12 | 300 | +0.53(+3.16%) |
Apr 08, 2020 | 16.36 | 16.59 | 16.36 | 16.59 | 3,203 | +0.92(+5.87%) |
Apr 07, 2020 | 15.93 | 15.97 | 15.68 | 15.68 | 201 | +0.19(+1.19%) |
Apr 06, 2020 | 15.25 | 15.49 | 15.25 | 15.49 | 817 | +0.75(+5.05%) |
Apr 03, 2020 | 15.05 | 15.05 | 14.74 | 14.74 | 100 | -0.30(-1.99%) |
Apr 02, 2020 | 15.30 | 15.30 | 14.62 | 15.04 | 1,022 | -1.17(-7.22%) |
Apr 01, 2020 | 16.40 | 16.40 | 15.98 | 16.21 | 905 | +0.23(+1.45%) |
Mar 31, 2020 | 15.71 | 15.98 | 15.69 | 15.98 | 397 | +0.12(+0.75%) |
Mar 30, 2020 | 15.75 | 16.12 | 15.75 | 15.86 | 1,377 | -0.05(-0.29%) |
Mar 27, 2020 | 15.74 | 15.91 | 15.74 | 15.91 | 300 | -0.16(-1.03%) |
Mar 26, 2020 | 15.78 | 16.07 | 15.61 | 16.07 | 2,066 | +1.11(+7.45%) |
Mar 25, 2020 | 14.94 | 14.96 | 14.94 | 14.96 | 977 | +0.15(+1.01%) |
Mar 24, 2020 | 13.88 | 15.08 | 13.88 | 14.81 | 382 | +1.20(+8.78%) |
Mar 23, 2020 | 13.41 | 14.07 | 13.30 | 13.62 | 4,696 | -0.47(-3.37%) |
Mar 20, 2020 | 14.35 | 14.35 | 14.09 | 14.09 | 500 | -0.18(-1.23%) |
Mar 19, 2020 | 14.50 | 14.50 | 14.27 | 14.27 | 201 | +0.80(+5.98%) |
Mar 18, 2020 | 13.95 | 13.95 | 13.03 | 13.46 | 336 | -1.71(-11.27%) |
Mar 17, 2020 | 14.46 | 15.17 | 14.46 | 15.17 | 720 | +0.36(+2.43%) |
Mar 16, 2020 | 15.42 | 15.92 | 14.64 | 14.81 | 6,087 | -1.59(-9.68%) |
Mar 13, 2020 | 16.66 | 16.66 | 15.95 | 16.40 | 1,700 | -0.73(-4.28%) |
Mar 12, 2020 | 17.13 | 17.13 | 17.13 | 17.13 | 191 | -1.04(-5.70%) |
Mar 11, 2020 | 18.29 | 18.53 | 18.16 | 18.16 | 800 | -1.25(-6.43%) |
Mar 10, 2020 | 19.29 | 19.41 | 19.01 | 19.41 | 1,008 | +0.28(+1.44%) |
Mar 09, 2020 | 19.93 | 20.59 | 19.14 | 19.14 | 7,801 | -2.05(-9.66%) |
Mar 06, 2020 | 20.93 | 21.18 | 20.93 | 21.18 | 100 | -0.54(-2.49%) |
Mar 05, 2020 | 21.87 | 21.87 | 21.73 | 21.73 | 100 | -0.29(-1.32%) |
Mar 04, 2020 | 22.02 | 22.02 | 22.02 | 55 | +0.00(+0.00%) | |
Mar 03, 2020 | 22.02 | 22.02 | 21.83 | 22.02 | 101 | +0.25(+1.13%) |