Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 20.80 | 21.16 | 20.80 | 21.16 | 4,700 | +0.56(+2.70%) |
May 28, 2020 | 20.86 | 20.86 | 20.61 | 20.61 | 470 | +0.16(+0.80%) |
May 27, 2020 | 20.50 | 20.50 | 19.60 | 20.44 | 908 | +0.01(+0.05%) |
May 26, 2020 | 20.89 | 20.90 | 20.43 | 20.43 | 972 | -0.35(-1.71%) |
May 22, 2020 | 20.79 | 20.79 | 20.79 | 20.79 | 100 | +0.18(+0.89%) |
May 21, 2020 | 20.60 | 20.60 | 20.60 | 20.60 | 0 | -0.09(-0.45%) |
May 20, 2020 | 20.59 | 20.70 | 20.59 | 20.70 | 100 | +0.30(+1.49%) |
May 19, 2020 | 20.31 | 20.39 | 20.31 | 20.39 | 199 | +0.07(+0.35%) |
May 18, 2020 | 21.34 | 21.34 | 20.32 | 20.32 | 561 | +0.07(+0.32%) |
May 15, 2020 | 19.38 | 20.26 | 19.38 | 20.26 | 300 | +0.57(+2.87%) |
May 14, 2020 | 19.39 | 19.69 | 19.39 | 19.69 | 12,257 | +0.12(+0.62%) |
May 13, 2020 | 19.57 | 19.57 | 19.57 | 19.57 | 320 | +0.00(+0.00%) |
May 12, 2020 | 19.24 | 19.57 | 19.24 | 19.57 | 1,439 | +0.01(+0.06%) |
May 11, 2020 | 19.49 | 19.56 | 19.49 | 19.56 | 3,328 | -0.01(-0.03%) |
May 08, 2020 | 19.58 | 19.59 | 19.53 | 19.57 | 3,400 | -0.02(-0.13%) |
May 07, 2020 | 19.57 | 19.59 | 19.57 | 19.59 | 3,156 | +0.01(+0.05%) |
May 06, 2020 | 19.60 | 19.60 | 19.55 | 19.58 | 620 | -0.01(-0.05%) |
May 05, 2020 | 19.59 | 19.59 | 19.59 | 19.59 | 5 | -0.04(-0.18%) |
May 04, 2020 | 19.62 | 19.62 | 19.57 | 19.62 | 783 | +0.02(+0.11%) |
May 01, 2020 | 19.54 | 19.60 | 19.53 | 19.60 | 2,800 | -0.02(-0.11%) |
Apr 30, 2020 | 19.01 | 19.64 | 19.01 | 19.62 | 1,189 | -0.01(-0.05%) |
Apr 29, 2020 | 19.58 | 19.65 | 19.52 | 19.64 | 11,759 | +0.02(+0.10%) |
Apr 28, 2020 | 19.37 | 19.62 | 19.37 | 19.62 | 456 | +0.02(+0.12%) |
Apr 27, 2020 | 19.54 | 19.59 | 19.54 | 19.59 | 678 | -0.02(-0.10%) |
Apr 24, 2020 | 19.55 | 19.61 | 19.55 | 19.61 | 900 | +0.00(+0.02%) |
Apr 23, 2020 | 19.56 | 19.64 | 19.55 | 19.61 | 13,174 | +0.01(+0.05%) |
Apr 22, 2020 | 19.53 | 19.60 | 19.53 | 19.60 | 156 | -0.05(-0.28%) |
Apr 21, 2020 | 19.56 | 19.66 | 19.56 | 19.66 | 3,644 | +0.05(+0.26%) |
Apr 20, 2020 | 19.55 | 19.61 | 19.55 | 19.61 | 10,105 | +0.00(+0.00%) |
Apr 17, 2020 | 19.65 | 19.65 | 18.86 | 19.61 | 10,500 | -0.07(-0.38%) |
Apr 16, 2020 | 19.68 | 19.68 | 19.68 | 19.68 | 289 | +0.03(+0.16%) |
Apr 15, 2020 | 19.62 | 19.66 | 19.62 | 19.65 | 1,451 | +0.03(+0.15%) |
Apr 14, 2020 | 19.61 | 19.62 | 19.56 | 19.62 | 1,679 | +0.01(+0.05%) |
Apr 13, 2020 | 19.49 | 19.61 | 19.49 | 19.61 | 2,562 | -0.00(-0.03%) |
Apr 09, 2020 | 19.51 | 19.61 | 19.51 | 19.61 | 1,800 | +0.12(+0.64%) |
Apr 08, 2020 | 19.40 | 19.49 | 19.40 | 19.49 | 1,085 | +0.11(+0.57%) |
Apr 07, 2020 | 19.40 | 19.40 | 19.28 | 19.38 | 7,483 | -0.07(-0.36%) |
Apr 06, 2020 | 19.46 | 19.46 | 19.45 | 19.45 | 305 | +0.05(+0.28%) |
Apr 03, 2020 | 19.38 | 19.45 | 19.33 | 19.39 | 11,700 | -0.02(-0.10%) |
Apr 02, 2020 | 19.35 | 19.41 | 19.33 | 19.41 | 4,109 | +0.05(+0.24%) |
Apr 01, 2020 | 19.39 | 19.39 | 19.31 | 19.37 | 3,065 | -0.06(-0.29%) |
Mar 31, 2020 | 19.41 | 19.43 | 19.34 | 19.43 | 1,745 | +0.04(+0.20%) |
Mar 30, 2020 | 19.19 | 19.45 | 19.19 | 19.39 | 14,151 | +0.00(+0.01%) |
Mar 27, 2020 | 19.09 | 19.38 | 19.09 | 19.38 | 1,400 | +0.16(+0.82%) |
Mar 26, 2020 | 19.36 | 19.36 | 19.14 | 19.23 | 19,407 | +0.04(+0.22%) |
Mar 25, 2020 | 19.18 | 19.19 | 19.16 | 19.18 | 2,759 | +0.08(+0.43%) |
Mar 24, 2020 | 19.20 | 19.20 | 19.04 | 19.10 | 4,162 | +0.12(+0.64%) |
Mar 23, 2020 | 18.98 | 18.98 | 18.98 | 18.98 | 200 | +0.19(+0.99%) |
Mar 20, 2020 | 18.72 | 18.84 | 18.72 | 18.79 | 4,000 | +0.04(+0.19%) |
Mar 19, 2020 | 18.71 | 18.84 | 18.71 | 18.76 | 702 | -0.17(-0.91%) |
Mar 18, 2020 | 19.02 | 19.04 | 18.80 | 18.93 | 2,810 | -0.29(-1.51%) |
Mar 17, 2020 | 19.21 | 19.22 | 19.21 | 19.22 | 1,525 | -0.09(-0.47%) |
Mar 16, 2020 | 18.83 | 19.31 | 18.83 | 19.31 | 1,842 | +0.03(+0.18%) |
Mar 13, 2020 | 20.47 | 20.47 | 19.26 | 19.28 | 11,000 | -0.12(-0.62%) |
Mar 12, 2020 | 19.39 | 19.89 | 19.39 | 19.40 | 3,631 | -2.19(-10.14%) |
Mar 11, 2020 | 22.18 | 22.18 | 21.49 | 21.59 | 1,352 | -1.41(-6.13%) |
Mar 10, 2020 | 22.90 | 23.00 | 21.93 | 23.00 | 4,147 | +0.94(+4.27%) |
Mar 09, 2020 | 23.20 | 23.20 | 22.05 | 22.05 | 9,668 | -2.18(-8.98%) |
Mar 06, 2020 | 23.84 | 24.43 | 23.84 | 24.23 | 13,600 | -0.68(-2.73%) |
Mar 05, 2020 | 25.20 | 25.20 | 24.77 | 24.91 | 3,980 | -0.79(-3.08%) |
Mar 04, 2020 | 25.07 | 25.70 | 25.01 | 25.70 | 5,464 | +0.94(+3.80%) |
Mar 03, 2020 | 24.72 | 25.62 | 24.72 | 24.76 | 9,068 | -0.48(-1.91%) |