Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 20.35 | 20.70 | 20.00 | 20.50 | 4,400 | -0.10(-0.49%) |
May 28, 2020 | 20.90 | 20.90 | 20.60 | 20.60 | 1,023 | +0.76(+3.84%) |
May 27, 2020 | 19.84 | 19.84 | 19.84 | 97 | +0.00(+0.00%) | |
May 26, 2020 | 19.84 | 19.84 | 19.84 | 19.84 | 14,952 | +0.79(+4.13%) |
May 22, 2020 | 19.05 | 19.05 | 19.05 | 2,703 | +0.00(+0.00%) | |
May 21, 2020 | 19.05 | 19.05 | 19.05 | 19.05 | 2,157 | -0.35(-1.80%) |
May 20, 2020 | 19.20 | 19.40 | 19.20 | 19.40 | 5,039 | +0.70(+3.74%) |
May 19, 2020 | 18.70 | 18.70 | 18.70 | 18.70 | 4,425 | +0.30(+1.63%) |
May 18, 2020 | 18.40 | 18.40 | 18.40 | 18.40 | 345 | +0.70(+3.95%) |
May 15, 2020 | 17.79 | 17.79 | 17.70 | 17.70 | 400 | -0.10(-0.56%) |
May 14, 2020 | 17.62 | 17.80 | 17.62 | 17.80 | 708 | -0.90(-4.82%) |
May 13, 2020 | 18.70 | 18.70 | 18.70 | 18.70 | 584 | -0.30(-1.57%) |
May 12, 2020 | 19.00 | 19.00 | 19.00 | 19.00 | 177 | +0.24(+1.27%) |
May 11, 2020 | 18.76 | 18.76 | 18.76 | 18.76 | 4,066 | +0.32(+1.74%) |
May 08, 2020 | 18.44 | 18.44 | 18.44 | 99 | +0.00(+0.00%) | |
May 07, 2020 | 18.44 | 18.44 | 18.44 | 18.44 | 1,749 | -0.06(-0.32%) |
May 06, 2020 | 18.50 | 18.50 | 18.50 | 18.50 | 8,856 | +0.75(+4.23%) |
May 05, 2020 | 17.75 | 17.75 | 17.75 | 165 | +0.00(+0.00%) | |
May 04, 2020 | 17.75 | 17.75 | 17.75 | 17.75 | 5,917 | -0.35(-1.93%) |
May 01, 2020 | 18.10 | 18.10 | 18.10 | 116 | +0.00(+0.00%) | |
Apr 30, 2020 | 18.10 | 18.10 | 18.10 | 18.10 | 1,771 | -1.64(-8.32%) |
Apr 29, 2020 | 19.74 | 19.74 | 19.74 | 363 | +0.00(+0.00%) | |
Apr 28, 2020 | 20.09 | 20.09 | 19.74 | 19.74 | 35,801 | +0.84(+4.45%) |
Apr 27, 2020 | 18.90 | 18.90 | 18.90 | 146 | +0.00(+0.00%) | |
Apr 24, 2020 | 17.50 | 18.90 | 17.50 | 18.90 | 300 | -0.10(-0.52%) |
Apr 23, 2020 | 19.25 | 19.25 | 19.00 | 19.00 | 8,589 | +1.50(+8.57%) |
Apr 22, 2020 | 17.50 | 17.50 | 17.50 | 185 | +0.00(+0.00%) | |
Apr 21, 2020 | 18.79 | 18.79 | 17.50 | 17.50 | 4,679 | +0.00(+0.00%) |
Apr 20, 2020 | 17.50 | 17.50 | 17.50 | 17.50 | 177 | -1.72(-8.94%) |
Apr 17, 2020 | 19.35 | 19.35 | 19.11 | 19.22 | 3,000 | +1.72(+9.82%) |
Apr 16, 2020 | 18.12 | 18.12 | 17.50 | 17.50 | 616 | -0.75(-4.11%) |
Apr 15, 2020 | 18.05 | 18.25 | 18.05 | 18.25 | 21,417 | -0.15(-0.82%) |
Apr 14, 2020 | 18.75 | 18.75 | 18.25 | 18.40 | 2,008 | +0.55(+3.09%) |
Apr 13, 2020 | 17.70 | 18.20 | 17.70 | 17.85 | 1,213 | -0.05(-0.28%) |
Apr 09, 2020 | 17.90 | 17.90 | 17.90 | 17.90 | 900 | -0.85(-4.53%) |
Apr 08, 2020 | 18.75 | 18.75 | 18.75 | 204 | +0.00(+0.00%) | |
Apr 07, 2020 | 18.87 | 18.87 | 18.75 | 18.75 | 903 | +1.25(+7.14%) |
Apr 06, 2020 | 17.50 | 17.50 | 17.50 | 17.50 | 832 | +0.00(+0.00%) |
Apr 03, 2020 | 17.50 | 17.50 | 17.50 | 90 | +0.00(+0.00%) | |
Apr 02, 2020 | 17.50 | 17.50 | 17.50 | 174 | +0.00(+0.00%) | |
Apr 01, 2020 | 17.98 | 17.98 | 17.45 | 17.50 | 9,878 | -0.75(-4.11%) |
Mar 31, 2020 | 18.25 | 18.25 | 18.25 | 18.25 | 1,693 | +0.45(+2.53%) |
Mar 30, 2020 | 17.70 | 17.80 | 17.70 | 17.80 | 592 | -0.20(-1.11%) |
Mar 27, 2020 | 18.00 | 18.00 | 18.00 | 235 | +0.00(+0.00%) | |
Mar 26, 2020 | 17.18 | 18.34 | 17.18 | 18.00 | 1,704 | +0.41(+2.33%) |
Mar 25, 2020 | 17.10 | 17.59 | 17.10 | 17.59 | 418 | +0.94(+5.65%) |
Mar 24, 2020 | 15.78 | 16.65 | 15.78 | 16.65 | 8,874 | +1.45(+9.54%) |
Mar 23, 2020 | 16.10 | 16.10 | 15.20 | 15.20 | 1,726 | -1.87(-10.95%) |
Mar 20, 2020 | 16.65 | 17.90 | 16.65 | 17.07 | 5,300 | -0.09(-0.51%) |
Mar 19, 2020 | 16.50 | 17.30 | 16.50 | 17.16 | 3,311 | -0.51(-2.90%) |
Mar 18, 2020 | 17.85 | 17.85 | 17.51 | 17.67 | 1,297 | -1.09(-5.79%) |
Mar 17, 2020 | 18.76 | 18.76 | 18.76 | 18.76 | 21,690 | +0.55(+3.05%) |
Mar 16, 2020 | 18.20 | 18.20 | 18.20 | 18.20 | 1,001 | +0.04(+0.20%) |
Mar 13, 2020 | 18.17 | 18.17 | 18.17 | 18.17 | 2,100 | +0.07(+0.36%) |
Mar 12, 2020 | 18.10 | 18.10 | 18.10 | 18.10 | 452 | -1.95(-9.73%) |
Mar 11, 2020 | 20.09 | 20.09 | 20.05 | 20.05 | 3,522 | -0.93(-4.43%) |
Mar 10, 2020 | 20.98 | 20.98 | 20.98 | 189 | +0.00(+0.00%) | |
Mar 09, 2020 | 20.60 | 20.98 | 20.60 | 20.98 | 122,655 | -0.65(-3.01%) |
Mar 06, 2020 | 21.63 | 21.63 | 21.63 | 187 | +0.00(+0.00%) | |
Mar 05, 2020 | 22.14 | 22.31 | 21.63 | 21.63 | 2,256 | -1.37(-5.96%) |
Mar 04, 2020 | 23.00 | 23.00 | 23.00 | 23.00 | 428 | +0.08(+0.35%) |
Mar 03, 2020 | 22.92 | 22.99 | 22.92 | 22.92 | 442 | +0.12(+0.53%) |