Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 21.73 | 21.73 | 21.73 | 21.73 | 2,800 | +0.67(+3.17%) |
May 28, 2020 | 21.06 | 21.06 | 21.06 | 105 | +0.00(+0.00%) | |
May 27, 2020 | 21.15 | 21.15 | 20.90 | 21.06 | 1,282 | -0.17(-0.82%) |
May 26, 2020 | 21.12 | 21.29 | 21.12 | 21.24 | 1,405 | +0.44(+2.10%) |
May 22, 2020 | 20.62 | 20.87 | 20.43 | 20.80 | 700 | +0.18(+0.87%) |
May 21, 2020 | 20.50 | 20.62 | 20.35 | 20.62 | 600 | -0.03(-0.15%) |
May 20, 2020 | 20.94 | 20.94 | 20.65 | 20.65 | 315 | -0.13(-0.61%) |
May 19, 2020 | 20.85 | 20.93 | 20.78 | 20.78 | 1,706 | +0.04(+0.17%) |
May 18, 2020 | 20.70 | 20.74 | 20.70 | 20.74 | 2,991 | +0.25(+1.22%) |
May 15, 2020 | 20.50 | 20.50 | 20.49 | 20.49 | 4,400 | +0.14(+0.69%) |
May 14, 2020 | 20.38 | 20.38 | 20.35 | 20.35 | 597 | +0.00(+0.00%) |
May 13, 2020 | 20.66 | 20.66 | 20.35 | 20.35 | 1,313 | -0.37(-1.79%) |
May 12, 2020 | 20.72 | 20.72 | 20.72 | 20.72 | 3,629 | -0.55(-2.58%) |
May 11, 2020 | 21.37 | 21.37 | 21.17 | 21.27 | 1,850 | +0.14(+0.68%) |
May 07, 2020 | 21.12 | 21.12 | 21.12 | 0 | +0.23(+1.08%) | |
May 06, 2020 | 21.41 | 21.41 | 20.90 | 20.90 | 2,953 | -0.61(-2.84%) |
May 05, 2020 | 21.41 | 21.51 | 21.41 | 21.51 | 1,850 | -0.30(-1.38%) |
May 04, 2020 | 21.81 | 21.81 | 21.81 | 21.81 | 344 | +0.27(+1.24%) |
May 01, 2020 | 21.53 | 21.55 | 21.51 | 21.54 | 3,500 | -0.34(-1.54%) |
Apr 30, 2020 | 21.94 | 21.94 | 21.87 | 21.88 | 575 | -0.29(-1.31%) |
Apr 29, 2020 | 22.69 | 22.69 | 22.17 | 22.17 | 900 | -0.24(-1.07%) |
Apr 28, 2020 | 21.97 | 22.41 | 21.97 | 22.41 | 425 | +0.68(+3.13%) |
Apr 27, 2020 | 21.62 | 21.73 | 21.62 | 21.73 | 778 | +0.56(+2.64%) |
Apr 24, 2020 | 21.17 | 21.17 | 21.17 | 21.17 | 300 | -0.48(-2.21%) |
Apr 23, 2020 | 21.42 | 21.65 | 21.42 | 21.65 | 755 | +0.47(+2.22%) |
Apr 22, 2020 | 21.18 | 21.18 | 21.18 | 11 | +0.00(+0.00%) | |
Apr 21, 2020 | 21.18 | 21.18 | 21.18 | 21.18 | 510 | -0.80(-3.64%) |
Apr 20, 2020 | 21.66 | 21.98 | 21.66 | 21.98 | 2,092 | +0.08(+0.37%) |
Apr 17, 2020 | 22.12 | 22.12 | 21.90 | 21.90 | 400 | +0.70(+3.31%) |
Apr 16, 2020 | 21.25 | 21.26 | 21.18 | 21.20 | 1,170 | +0.20(+0.94%) |
Apr 15, 2020 | 21.00 | 21.00 | 21.00 | 21.00 | 110 | -0.46(-2.14%) |
Apr 14, 2020 | 21.92 | 21.92 | 21.44 | 21.46 | 812 | +0.15(+0.70%) |
Apr 13, 2020 | 21.25 | 21.31 | 21.25 | 21.31 | 807 | -0.23(-1.07%) |
Apr 09, 2020 | 21.54 | 21.54 | 21.54 | 21.54 | 100 | +0.32(+1.51%) |
Apr 08, 2020 | 21.22 | 21.22 | 21.22 | 21.22 | 100 | -0.62(-2.84%) |
Apr 07, 2020 | 22.85 | 22.85 | 21.84 | 21.84 | 1,210 | -0.19(-0.86%) |
Apr 06, 2020 | 22.00 | 22.03 | 22.00 | 22.03 | 300 | +0.72(+3.38%) |
Apr 03, 2020 | 21.31 | 21.31 | 21.31 | 21.31 | 300 | -0.29(-1.34%) |
Apr 01, 2020 | 21.60 | 21.60 | 21.60 | 0 | -1.02(-4.51%) | |
Mar 31, 2020 | 21.77 | 22.62 | 21.77 | 22.62 | 1,625 | +0.58(+2.63%) |
Mar 30, 2020 | 21.37 | 22.07 | 21.29 | 22.04 | 4,094 | +0.74(+3.47%) |
Mar 27, 2020 | 21.26 | 21.64 | 21.15 | 21.30 | 800 | -0.07(-0.33%) |
Mar 26, 2020 | 21.37 | 21.37 | 21.37 | 21.37 | 1,031 | -0.33(-1.52%) |
Mar 25, 2020 | 20.27 | 21.70 | 20.16 | 21.70 | 1,615 | +2.02(+10.25%) |
Mar 24, 2020 | 19.64 | 19.76 | 19.64 | 19.68 | 1,106 | +0.72(+3.80%) |
Mar 23, 2020 | 19.11 | 19.52 | 18.94 | 18.96 | 3,144 | -1.28(-6.31%) |
Mar 20, 2020 | 20.55 | 20.76 | 20.24 | 20.24 | 500 | +0.07(+0.35%) |
Mar 19, 2020 | 19.37 | 20.17 | 19.37 | 20.17 | 5,329 | +0.92(+4.78%) |
Mar 18, 2020 | 20.36 | 20.36 | 18.63 | 19.25 | 3,859 | -1.45(-7.00%) |
Mar 17, 2020 | 20.69 | 21.32 | 20.69 | 20.70 | 1,534 | +0.32(+1.57%) |
Mar 16, 2020 | 20.60 | 21.18 | 20.38 | 20.38 | 23,541 | -0.78(-3.70%) |
Mar 13, 2020 | 20.75 | 21.27 | 20.15 | 21.16 | 5,100 | +1.12(+5.60%) |
Mar 12, 2020 | 20.20 | 22.17 | 19.99 | 20.04 | 7,491 | -2.48(-11.01%) |
Mar 11, 2020 | 22.52 | 22.52 | 22.52 | 22.52 | 191,248 | -0.05(-0.22%) |
Mar 10, 2020 | 22.53 | 22.82 | 22.53 | 22.57 | 2,286 | +0.07(+0.32%) |
Mar 09, 2020 | 22.79 | 22.86 | 22.50 | 22.50 | 1,594 | -1.39(-5.80%) |
Mar 06, 2020 | 23.71 | 24.03 | 23.68 | 23.89 | 24,500 | -0.13(-0.53%) |
Mar 05, 2020 | 23.97 | 24.72 | 23.75 | 24.01 | 107,690 | -0.24(-0.99%) |
Mar 04, 2020 | 24.03 | 24.25 | 24.03 | 24.25 | 1,645 | +0.32(+1.34%) |
Mar 03, 2020 | 23.93 | 23.93 | 23.93 | 23.93 | 250 | +0.17(+0.73%) |