Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 23.16 | 23.17 | 22.86 | 23.17 | 1,900 | -0.00(-0.01%) |
May 28, 2020 | 23.30 | 23.44 | 23.17 | 23.17 | 6,016 | -0.09(-0.40%) |
May 27, 2020 | 22.97 | 23.26 | 22.86 | 23.26 | 2,766 | +0.41(+1.80%) |
May 26, 2020 | 22.93 | 22.95 | 22.85 | 22.85 | 3,138 | +0.44(+1.98%) |
May 22, 2020 | 22.30 | 22.40 | 22.26 | 22.40 | 2,000 | +0.00(+0.00%) |
May 21, 2020 | 22.70 | 22.70 | 22.36 | 22.40 | 1,084 | -0.15(-0.68%) |
May 20, 2020 | 22.56 | 22.56 | 22.56 | 22.56 | 108 | +0.28(+1.24%) |
May 19, 2020 | 22.58 | 22.58 | 22.28 | 22.28 | 352 | -0.23(-1.01%) |
May 18, 2020 | 22.42 | 22.51 | 22.42 | 22.51 | 2,341 | +0.94(+4.35%) |
May 15, 2020 | 21.57 | 21.57 | 21.57 | 21.57 | 100 | +0.09(+0.40%) |
May 14, 2020 | 21.00 | 21.48 | 20.73 | 21.48 | 970 | +0.29(+1.34%) |
May 13, 2020 | 21.50 | 21.50 | 21.00 | 21.20 | 3,877 | -0.56(-2.56%) |
May 12, 2020 | 22.11 | 22.20 | 21.76 | 21.76 | 455 | -0.48(-2.14%) |
May 11, 2020 | 22.20 | 22.23 | 21.96 | 22.23 | 1,801 | +0.00(+0.00%) |
May 08, 2020 | 22.02 | 22.23 | 22.02 | 22.23 | 2,500 | +0.54(+2.51%) |
May 07, 2020 | 21.88 | 21.94 | 21.69 | 21.69 | 9,335 | +0.21(+0.97%) |
May 06, 2020 | 21.60 | 21.63 | 21.48 | 21.48 | 2,623 | -0.23(-1.06%) |
May 05, 2020 | 21.71 | 21.71 | 21.71 | 21.71 | 76 | +0.21(+1.00%) |
May 04, 2020 | 21.35 | 21.50 | 21.04 | 21.50 | 2,228 | +0.14(+0.64%) |
May 01, 2020 | 21.43 | 21.44 | 21.27 | 21.36 | 2,800 | -0.70(-3.15%) |
Apr 30, 2020 | 22.25 | 22.25 | 21.96 | 22.05 | 11,145 | -0.40(-1.77%) |
Apr 29, 2020 | 22.44 | 22.54 | 22.44 | 22.45 | 522 | +0.79(+3.63%) |
Apr 28, 2020 | 21.75 | 21.77 | 21.66 | 21.66 | 3,329 | +0.02(+0.10%) |
Apr 27, 2020 | 21.41 | 21.64 | 21.29 | 21.64 | 3,323 | +0.53(+2.49%) |
Apr 24, 2020 | 20.86 | 21.12 | 20.86 | 21.12 | 100 | +0.26(+1.23%) |
Apr 23, 2020 | 20.95 | 21.09 | 20.86 | 20.86 | 1,647 | +0.07(+0.36%) |
Apr 22, 2020 | 20.74 | 20.79 | 20.64 | 20.79 | 2,607 | +0.38(+1.84%) |
Apr 21, 2020 | 20.83 | 20.83 | 20.34 | 20.41 | 3,289 | -0.66(-3.13%) |
Apr 20, 2020 | 21.31 | 21.31 | 21.07 | 21.07 | 3,148 | -0.40(-1.85%) |
Apr 17, 2020 | 21.25 | 21.46 | 21.25 | 21.46 | 1,800 | +0.72(+3.47%) |
Apr 16, 2020 | 20.73 | 20.74 | 20.73 | 20.74 | 431 | +0.01(+0.05%) |
Apr 15, 2020 | 20.74 | 20.87 | 20.67 | 20.73 | 1,886 | -0.69(-3.22%) |
Apr 14, 2020 | 21.30 | 21.43 | 21.30 | 21.43 | 592 | +0.52(+2.46%) |
Apr 13, 2020 | 21.00 | 21.00 | 20.71 | 20.91 | 995 | -0.23(-1.10%) |
Apr 09, 2020 | 21.30 | 21.40 | 21.00 | 21.14 | 2,000 | +0.29(+1.40%) |
Apr 08, 2020 | 20.36 | 20.85 | 20.21 | 20.85 | 4,442 | +0.71(+3.50%) |
Apr 07, 2020 | 21.00 | 21.00 | 20.15 | 20.15 | 5,914 | +0.20(+0.98%) |
Apr 06, 2020 | 19.50 | 19.95 | 19.50 | 19.95 | 16,345 | +1.34(+7.19%) |
Apr 03, 2020 | 18.50 | 18.61 | 18.50 | 18.61 | 1,500 | -0.29(-1.53%) |
Apr 02, 2020 | 19.90 | 19.90 | 18.56 | 18.90 | 661 | +0.46(+2.51%) |
Apr 01, 2020 | 18.94 | 18.94 | 18.44 | 18.44 | 7,240 | -1.08(-5.52%) |
Mar 31, 2020 | 19.82 | 19.82 | 19.52 | 19.52 | 2,183 | -0.29(-1.45%) |
Mar 30, 2020 | 19.18 | 19.80 | 19.18 | 19.80 | 760 | +0.62(+3.22%) |
Mar 27, 2020 | 18.92 | 19.30 | 18.92 | 19.18 | 1,300 | -0.57(-2.90%) |
Mar 26, 2020 | 18.86 | 19.76 | 18.86 | 19.76 | 15,017 | +1.13(+6.04%) |
Mar 25, 2020 | 17.82 | 19.18 | 17.82 | 18.63 | 1,389 | +0.65(+3.63%) |
Mar 24, 2020 | 17.80 | 17.98 | 17.63 | 17.98 | 22,738 | +1.39(+8.38%) |
Mar 23, 2020 | 16.59 | 16.59 | 16.59 | 16.59 | 300 | -0.73(-4.21%) |
Mar 20, 2020 | 17.32 | 18.06 | 17.32 | 17.32 | 1,200 | -0.74(-4.12%) |
Mar 19, 2020 | 17.56 | 18.11 | 17.56 | 18.06 | 1,950 | +0.47(+2.68%) |
Mar 18, 2020 | 18.20 | 18.20 | 17.05 | 17.59 | 1,244 | -1.28(-6.78%) |
Mar 17, 2020 | 18.04 | 18.87 | 17.95 | 18.87 | 1,177 | +0.69(+3.80%) |
Mar 16, 2020 | 19.34 | 19.45 | 18.18 | 18.18 | 5,009 | -2.21(-10.83%) |
Mar 13, 2020 | 20.00 | 20.39 | 19.25 | 20.39 | 1,500 | +1.24(+6.47%) |
Mar 12, 2020 | 20.00 | 20.00 | 19.15 | 19.15 | 4,919 | -2.06(-9.72%) |
Mar 11, 2020 | 21.21 | 21.21 | 21.21 | 21.21 | 46 | -1.15(-5.13%) |
Mar 10, 2020 | 22.00 | 22.35 | 22.00 | 22.35 | 2,751 | +0.73(+3.37%) |
Mar 09, 2020 | 22.31 | 22.32 | 21.43 | 21.63 | 4,279 | -1.79(-7.63%) |
Mar 06, 2020 | 23.03 | 23.41 | 23.03 | 23.41 | 200 | -0.39(-1.62%) |
Mar 05, 2020 | 23.80 | 23.80 | 23.80 | 23.80 | 10 | -0.73(-2.97%) |
Mar 04, 2020 | 23.92 | 24.53 | 23.92 | 24.53 | 200 | +0.97(+4.11%) |
Mar 03, 2020 | 24.25 | 24.25 | 23.56 | 23.56 | 960 | -0.55(-2.30%) |