Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 16.60 | 16.60 | 16.50 | 16.50 | 300 | +0.12(+0.73%) |
May 28, 2020 | 16.63 | 16.63 | 16.39 | 16.39 | 102 | -0.09(-0.55%) |
May 27, 2020 | 16.74 | 16.74 | 16.22 | 16.48 | 751 | -0.20(-1.17%) |
May 26, 2020 | 17.61 | 17.61 | 16.49 | 16.67 | 580 | +0.18(+1.09%) |
May 22, 2020 | 17.17 | 17.17 | 16.49 | 16.49 | 300 | -0.17(-1.02%) |
May 21, 2020 | 16.87 | 16.87 | 16.66 | 16.66 | 140 | +0.45(+2.74%) |
May 20, 2020 | 16.21 | 16.21 | 16.21 | 16.21 | 107 | -0.18(-1.13%) |
May 19, 2020 | 16.40 | 16.40 | 16.40 | 16.40 | 50 | +0.06(+0.40%) |
May 18, 2020 | 16.58 | 16.58 | 16.34 | 16.34 | 206 | +0.46(+2.87%) |
May 15, 2020 | 16.01 | 16.03 | 15.88 | 15.88 | 400 | -0.02(-0.13%) |
May 14, 2020 | 15.60 | 16.10 | 15.58 | 15.90 | 330 | -0.17(-1.06%) |
May 13, 2020 | 16.07 | 16.07 | 16.07 | 16.07 | 151 | -0.01(-0.07%) |
May 12, 2020 | 15.94 | 16.08 | 15.86 | 16.08 | 429 | +0.02(+0.13%) |
May 11, 2020 | 16.06 | 16.06 | 16.06 | 16.06 | 11 | -0.12(-0.77%) |
May 08, 2020 | 16.18 | 16.18 | 16.18 | 16.18 | 0 | +0.01(+0.09%) |
May 07, 2020 | 16.17 | 16.17 | 16.17 | 16.17 | 52 | +0.16(+0.97%) |
May 06, 2020 | 16.02 | 16.02 | 16.02 | 16.02 | 1 | -0.19(-1.17%) |
May 05, 2020 | 16.20 | 16.20 | 16.20 | 16.20 | 0 | +0.10(+0.62%) |
May 04, 2020 | 16.11 | 16.11 | 16.11 | 16.11 | 52 | -0.25(-1.53%) |
May 01, 2020 | 16.36 | 16.36 | 16.36 | 16.36 | 100 | +0.25(+1.52%) |
Apr 30, 2020 | 16.11 | 16.11 | 16.11 | 16.11 | 3 | +0.12(+0.75%) |
Apr 29, 2020 | 15.99 | 15.99 | 15.99 | 15.99 | 10 | +0.10(+0.60%) |
Apr 28, 2020 | 15.89 | 15.89 | 15.89 | 15.89 | 3 | +0.09(+0.57%) |
Apr 27, 2020 | 16.80 | 16.80 | 15.80 | 15.80 | 2,088 | -0.43(-2.64%) |
Apr 24, 2020 | 17.60 | 17.60 | 16.23 | 16.23 | 300 | -0.33(-1.97%) |
Apr 23, 2020 | 16.48 | 16.56 | 16.48 | 16.56 | 202 | +0.04(+0.27%) |
Apr 22, 2020 | 16.52 | 16.52 | 16.52 | 16.52 | 20 | +0.16(+1.01%) |
Apr 21, 2020 | 16.35 | 16.35 | 16.35 | 16.35 | 13 | -0.08(-0.48%) |
Apr 20, 2020 | 16.14 | 16.43 | 16.06 | 16.43 | 725 | -0.17(-1.02%) |
Apr 17, 2020 | 16.60 | 16.60 | 16.60 | 16.60 | 100 | +0.12(+0.70%) |
Apr 16, 2020 | 16.27 | 16.48 | 16.27 | 16.48 | 3,754 | -0.10(-0.63%) |
Apr 15, 2020 | 16.63 | 16.63 | 16.59 | 16.59 | 158 | -0.06(-0.34%) |
Apr 14, 2020 | 16.64 | 16.64 | 16.64 | 16.64 | 1 | +0.07(+0.39%) |
Apr 13, 2020 | 16.03 | 16.58 | 16.02 | 16.58 | 500 | -0.14(-0.81%) |
Apr 09, 2020 | 17.08 | 17.08 | 16.71 | 16.71 | 200 | -0.07(-0.42%) |
Apr 08, 2020 | 16.12 | 16.79 | 16.11 | 16.79 | 642 | +0.04(+0.27%) |
Apr 07, 2020 | 16.92 | 16.98 | 16.74 | 16.74 | 1,200 | +0.31(+1.88%) |
Apr 06, 2020 | 17.36 | 17.36 | 16.43 | 16.43 | 1,117 | +0.01(+0.05%) |
Apr 03, 2020 | 16.42 | 16.42 | 16.42 | 16.42 | 100 | +0.03(+0.18%) |
Apr 02, 2020 | 16.39 | 16.39 | 16.39 | 16.39 | 130 | -0.04(-0.22%) |
Apr 01, 2020 | 17.76 | 17.77 | 16.43 | 16.43 | 1,316 | -0.54(-3.15%) |
Mar 31, 2020 | 16.96 | 16.96 | 16.96 | 16.96 | 4 | +0.07(+0.44%) |
Mar 30, 2020 | 16.70 | 16.99 | 16.38 | 16.89 | 10,583 | +0.54(+3.30%) |
Mar 27, 2020 | 17.00 | 17.00 | 16.35 | 16.35 | 2,500 | -0.68(-3.99%) |
Mar 26, 2020 | 18.29 | 18.29 | 17.03 | 17.03 | 1,062 | -0.47(-2.68%) |
Mar 25, 2020 | 17.69 | 17.69 | 17.50 | 17.50 | 150 | +0.37(+2.19%) |
Mar 24, 2020 | 17.13 | 17.13 | 17.13 | 17.13 | 36 | -0.31(-1.77%) |
Mar 23, 2020 | 17.37 | 17.69 | 17.37 | 17.43 | 2,481 | +0.64(+3.81%) |
Mar 20, 2020 | 16.80 | 16.80 | 16.80 | 16.80 | 100 | +0.17(+1.02%) |
Mar 19, 2020 | 17.22 | 17.22 | 16.63 | 16.63 | 279 | +0.48(+2.98%) |
Mar 18, 2020 | 16.83 | 16.84 | 16.15 | 16.15 | 334 | -0.89(-5.25%) |
Mar 17, 2020 | 16.76 | 17.04 | 16.76 | 17.04 | 560 | +0.31(+1.84%) |
Mar 16, 2020 | 16.73 | 16.73 | 16.73 | 16.73 | 1,803 | -0.78(-4.47%) |
Mar 13, 2020 | 17.52 | 17.52 | 17.52 | 17.52 | 100 | +0.37(+2.16%) |
Mar 12, 2020 | 17.44 | 17.48 | 17.15 | 17.15 | 475 | -0.78(-4.37%) |
Mar 11, 2020 | 16.96 | 17.93 | 16.87 | 17.93 | 2,917 | -0.27(-1.51%) |
Mar 10, 2020 | 18.20 | 18.20 | 18.20 | 18.20 | 3 | -0.15(-0.83%) |
Mar 09, 2020 | 18.36 | 18.36 | 17.00 | 18.36 | 431 | -0.09(-0.49%) |
Mar 06, 2020 | 18.45 | 18.45 | 18.45 | 18.45 | 100 | -0.21(-1.15%) |
Mar 05, 2020 | 18.59 | 18.66 | 18.59 | 18.66 | 131 | -0.12(-0.64%) |
Mar 04, 2020 | 18.78 | 18.78 | 18.78 | 18.78 | 0 | -0.11(-0.56%) |
Mar 03, 2020 | 18.89 | 18.89 | 18.89 | 18.89 | 1 | +0.08(+0.44%) |