Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 18.43 | 18.66 | 18.43 | 18.66 | 541 | +0.20(+1.11%) |
May 28, 2020 | 18.45 | 18.45 | 18.45 | 18.45 | 0 | +0.34(+1.88%) |
May 27, 2020 | 18.11 | 18.11 | 18.11 | 18.11 | 111 | +0.12(+0.67%) |
May 26, 2020 | 17.99 | 17.99 | 17.99 | 17.99 | 231 | +0.15(+0.84%) |
May 22, 2020 | 17.84 | 17.84 | 17.84 | 17.84 | 108 | +0.13(+0.73%) |
May 21, 2020 | 17.72 | 17.72 | 17.72 | 17.72 | 3 | -0.11(-0.59%) |
May 20, 2020 | 17.82 | 17.82 | 17.82 | 17.82 | 0 | +0.09(+0.48%) |
May 19, 2020 | 17.74 | 17.74 | 17.74 | 17.74 | 224 | -0.17(-0.93%) |
May 18, 2020 | 17.90 | 17.90 | 17.90 | 17.90 | 108 | +0.67(+3.86%) |
May 15, 2020 | 17.24 | 17.24 | 17.24 | 17.24 | 0 | -0.07(-0.42%) |
May 14, 2020 | 17.31 | 17.31 | 17.31 | 17.31 | 0 | +0.07(+0.43%) |
May 13, 2020 | 17.23 | 17.23 | 17.23 | 17.23 | 88 | -0.23(-1.33%) |
May 12, 2020 | 17.47 | 17.47 | 17.47 | 17.47 | 351 | -0.28(-1.56%) |
May 11, 2020 | 17.74 | 17.74 | 17.74 | 17.74 | 291 | -0.05(-0.30%) |
May 08, 2020 | 17.73 | 17.80 | 17.71 | 17.80 | 541 | +0.30(+1.74%) |
May 07, 2020 | 17.66 | 17.66 | 17.49 | 17.49 | 433 | +0.02(+0.10%) |
May 06, 2020 | 17.48 | 17.48 | 17.48 | 17.48 | 108 | -0.45(-2.52%) |
May 05, 2020 | 17.94 | 17.94 | 17.93 | 17.93 | 345 | +0.16(+0.89%) |
May 04, 2020 | 17.77 | 17.77 | 17.77 | 17.77 | 1 | +0.14(+0.80%) |
May 01, 2020 | 17.63 | 17.63 | 17.63 | 17.63 | 0 | -0.38(-2.13%) |
Apr 30, 2020 | 17.96 | 18.01 | 17.94 | 18.01 | 632 | -0.24(-1.31%) |
Apr 29, 2020 | 18.25 | 18.25 | 18.25 | 18.25 | 2 | -0.07(-0.40%) |
Apr 28, 2020 | 18.33 | 18.33 | 18.33 | 18.33 | 109 | +0.18(+0.97%) |
Apr 27, 2020 | 18.15 | 18.15 | 18.15 | 18.15 | 113 | +0.16(+0.86%) |
Apr 24, 2020 | 18.00 | 18.00 | 18.00 | 18.00 | 108 | +0.08(+0.42%) |
Apr 23, 2020 | 17.98 | 17.98 | 17.92 | 17.92 | 2,288 | -0.14(-0.77%) |
Apr 22, 2020 | 18.06 | 18.06 | 18.06 | 18.06 | 126 | +0.34(+1.93%) |
Apr 21, 2020 | 17.74 | 17.74 | 17.72 | 17.72 | 551 | -0.24(-1.34%) |
Apr 20, 2020 | 18.18 | 18.18 | 17.86 | 17.96 | 1,375 | -0.44(-2.37%) |
Apr 17, 2020 | 18.39 | 18.39 | 18.39 | 18.39 | 108 | +0.44(+2.48%) |
Apr 16, 2020 | 17.95 | 17.95 | 17.95 | 17.95 | 211 | +0.16(+0.91%) |
Apr 15, 2020 | 17.79 | 17.79 | 17.79 | 17.79 | 101 | -0.47(-2.60%) |
Apr 14, 2020 | 18.13 | 18.26 | 18.09 | 18.26 | 818 | +0.42(+2.37%) |
Apr 13, 2020 | 17.84 | 17.84 | 17.84 | 17.84 | 334 | -0.34(-1.85%) |
Apr 09, 2020 | 18.17 | 18.17 | 18.17 | 18.17 | 108 | +0.69(+3.94%) |
Apr 08, 2020 | 17.48 | 17.48 | 17.48 | 17.48 | 102 | +0.58(+3.43%) |
Apr 07, 2020 | 16.90 | 16.90 | 16.90 | 16.90 | 216 | -0.14(-0.81%) |
Apr 06, 2020 | 16.97 | 17.04 | 16.97 | 17.04 | 601 | +0.90(+5.56%) |
Apr 03, 2020 | 16.15 | 16.15 | 16.15 | 16.15 | 0 | -0.44(-2.63%) |
Apr 02, 2020 | 16.58 | 16.58 | 16.58 | 16.58 | 304 | +0.36(+2.25%) |
Apr 01, 2020 | 16.18 | 16.22 | 16.15 | 16.22 | 879 | -0.78(-4.58%) |
Mar 31, 2020 | 16.99 | 16.99 | 16.99 | 16.99 | 14 | -0.37(-2.14%) |
Mar 30, 2020 | 17.37 | 17.37 | 17.37 | 17.37 | 18 | +0.63(+3.75%) |
Mar 27, 2020 | 16.74 | 16.74 | 16.74 | 16.74 | 108 | -0.08(-0.49%) |
Mar 26, 2020 | 16.40 | 16.82 | 16.39 | 16.82 | 1,226 | +0.90(+5.63%) |
Mar 25, 2020 | 15.70 | 15.93 | 15.70 | 15.93 | 2,189 | +0.59(+3.87%) |
Mar 24, 2020 | 14.69 | 15.33 | 14.66 | 15.33 | 218 | +1.19(+8.41%) |
Mar 23, 2020 | 14.14 | 14.14 | 14.14 | 14.14 | 433 | -0.74(-4.99%) |
Mar 20, 2020 | 15.63 | 15.63 | 14.89 | 14.89 | 869 | -0.79(-5.05%) |
Mar 19, 2020 | 15.72 | 15.92 | 15.68 | 15.68 | 798 | -0.39(-2.41%) |
Mar 18, 2020 | 16.27 | 16.27 | 16.06 | 16.06 | 648 | -1.18(-6.84%) |
Mar 17, 2020 | 17.24 | 17.24 | 17.24 | 17.24 | 0 | +1.36(+8.56%) |
Mar 16, 2020 | 16.49 | 16.49 | 15.88 | 15.88 | 167 | -1.60(-9.16%) |
Mar 13, 2020 | 17.43 | 17.49 | 16.76 | 17.49 | 6,851 | +0.79(+4.76%) |
Mar 12, 2020 | 16.69 | 16.69 | 16.69 | 16.69 | 139 | -1.66(-9.06%) |
Mar 11, 2020 | 18.35 | 18.35 | 18.35 | 18.35 | 284 | -0.69(-3.61%) |
Mar 10, 2020 | 19.27 | 19.27 | 18.59 | 19.04 | 2,128 | +0.15(+0.77%) |
Mar 09, 2020 | 19.02 | 19.02 | 18.89 | 18.89 | 520 | -1.21(-6.00%) |
Mar 06, 2020 | 19.64 | 20.10 | 19.64 | 20.10 | 326 | -0.07(-0.33%) |
Mar 05, 2020 | 20.17 | 20.17 | 20.17 | 20.17 | 6 | -0.22(-1.09%) |
Mar 04, 2020 | 20.39 | 20.39 | 20.39 | 20.39 | 30 | +0.80(+4.10%) |
Mar 03, 2020 | 19.59 | 19.59 | 19.59 | 19.59 | 14 | -0.09(-0.47%) |