Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 17.30 | 17.30 | 16.95 | 17.08 | 23,000 | +0.24(+1.46%) |
May 28, 2020 | 16.84 | 16.84 | 16.84 | 16.84 | 382 | +0.16(+0.99%) |
May 27, 2020 | 16.21 | 16.89 | 16.21 | 16.67 | 7,719 | -0.23(-1.36%) |
May 26, 2020 | 16.26 | 16.92 | 16.26 | 16.90 | 7,648 | -0.96(-5.38%) |
May 22, 2020 | 17.86 | 17.86 | 17.70 | 17.86 | 8,700 | -0.12(-0.67%) |
May 21, 2020 | 18.09 | 18.09 | 17.98 | 17.98 | 30,891 | -0.31(-1.69%) |
May 20, 2020 | 18.32 | 18.32 | 18.29 | 18.29 | 15,539 | +0.58(+3.27%) |
May 19, 2020 | 18.33 | 18.33 | 17.71 | 17.71 | 19,999 | -0.92(-4.94%) |
May 18, 2020 | 18.49 | 18.63 | 18.49 | 18.63 | 10,288 | +0.57(+3.16%) |
May 15, 2020 | 18.20 | 18.20 | 18.06 | 18.06 | 6,900 | +0.08(+0.44%) |
May 14, 2020 | 17.86 | 17.98 | 17.86 | 17.98 | 536 | -0.26(-1.43%) |
May 13, 2020 | 18.41 | 18.41 | 18.24 | 18.24 | 2,240 | +0.44(+2.47%) |
May 12, 2020 | 17.21 | 17.98 | 17.21 | 17.80 | 23,221 | -0.07(-0.40%) |
May 11, 2020 | 16.99 | 17.89 | 16.99 | 17.87 | 2,418 | -0.20(-1.10%) |
May 08, 2020 | 18.08 | 18.12 | 18.07 | 18.07 | 1,500 | +0.13(+0.72%) |
May 07, 2020 | 16.87 | 17.94 | 16.87 | 17.94 | 12,435 | +0.21(+1.16%) |
May 06, 2020 | 17.96 | 17.96 | 17.40 | 17.73 | 4,308 | -0.17(-0.93%) |
May 05, 2020 | 17.96 | 17.96 | 17.90 | 17.90 | 4,043 | +0.16(+0.91%) |
May 04, 2020 | 18.33 | 18.33 | 17.48 | 17.74 | 10,913 | +0.02(+0.11%) |
May 01, 2020 | 17.28 | 17.72 | 17.28 | 17.72 | 2,200 | +0.03(+0.17%) |
Apr 30, 2020 | 17.76 | 17.76 | 17.69 | 17.69 | 543 | -0.43(-2.37%) |
Apr 29, 2020 | 18.12 | 18.12 | 18.12 | 170 | +0.00(+0.00%) | |
Apr 28, 2020 | 18.12 | 18.12 | 18.12 | 18.12 | 173 | +0.19(+1.06%) |
Apr 27, 2020 | 17.71 | 17.93 | 17.71 | 17.93 | 423 | -0.02(-0.14%) |
Apr 24, 2020 | 17.95 | 17.95 | 17.95 | 17.95 | 400 | +0.45(+2.60%) |
Apr 23, 2020 | 17.50 | 17.50 | 17.50 | 30 | +0.00(+0.00%) | |
Apr 22, 2020 | 17.50 | 17.50 | 17.50 | 20 | +0.00(+0.00%) | |
Apr 21, 2020 | 17.50 | 17.50 | 17.50 | 17.50 | 399 | -0.11(-0.60%) |
Apr 20, 2020 | 17.61 | 17.61 | 17.61 | 17.61 | 406 | -0.19(-1.07%) |
Apr 17, 2020 | 17.80 | 17.80 | 17.80 | 17.80 | 400 | +0.25(+1.40%) |
Apr 16, 2020 | 17.55 | 17.55 | 17.55 | 60 | +0.00(+0.00%) | |
Apr 15, 2020 | 17.55 | 17.55 | 17.55 | 17.55 | 181 | +0.20(+1.15%) |
Apr 14, 2020 | 17.35 | 17.35 | 17.35 | 17.35 | 210 | +0.48(+2.81%) |
Apr 13, 2020 | 16.88 | 16.88 | 16.88 | 16.88 | 272 | -0.98(-5.46%) |
Apr 09, 2020 | 17.85 | 17.85 | 17.85 | 117 | +0.00(+0.00%) | |
Apr 07, 2020 | 17.85 | 17.85 | 17.85 | 0 | +0.68(+3.96%) | |
Apr 06, 2020 | 17.17 | 17.17 | 17.17 | 13 | +0.00(+0.00%) | |
Apr 03, 2020 | 17.17 | 17.17 | 17.17 | 81 | +0.00(+0.00%) | |
Apr 02, 2020 | 17.14 | 17.17 | 17.13 | 17.17 | 2,750 | -0.82(-4.56%) |
Apr 01, 2020 | 17.99 | 17.99 | 17.99 | 17.99 | 208 | -1.21(-6.30%) |
Mar 31, 2020 | 18.74 | 19.23 | 18.45 | 19.20 | 9,846 | -0.05(-0.26%) |
Mar 30, 2020 | 19.01 | 19.25 | 19.01 | 19.25 | 504 | +1.76(+10.04%) |
Mar 27, 2020 | 17.89 | 17.89 | 17.49 | 17.49 | 600 | +0.33(+1.94%) |
Mar 26, 2020 | 16.99 | 17.16 | 16.99 | 17.16 | 334 | +0.41(+2.45%) |
Mar 25, 2020 | 17.00 | 17.00 | 15.97 | 16.75 | 1,876 | -0.02(-0.15%) |
Mar 24, 2020 | 15.97 | 17.06 | 15.97 | 16.77 | 4,753 | +2.06(+14.04%) |
Mar 23, 2020 | 15.44 | 15.82 | 14.71 | 14.71 | 1,381 | -1.38(-8.58%) |
Mar 20, 2020 | 16.09 | 16.09 | 16.09 | 39 | +0.00(+0.00%) | |
Mar 19, 2020 | 16.39 | 16.39 | 16.09 | 16.09 | 8,752 | -0.44(-2.66%) |
Mar 18, 2020 | 16.53 | 16.53 | 16.53 | 49 | +0.00(+0.00%) | |
Mar 17, 2020 | 16.53 | 16.53 | 16.53 | 16.53 | 3,820 | +0.78(+4.95%) |
Mar 16, 2020 | 15.83 | 15.83 | 15.75 | 15.75 | 927 | +0.13(+0.86%) |
Mar 13, 2020 | 15.62 | 15.62 | 15.62 | 15.62 | 500 | -0.19(-1.17%) |
Mar 12, 2020 | 15.72 | 15.80 | 15.72 | 15.80 | 26,513 | -1.35(-7.87%) |
Mar 11, 2020 | 17.15 | 17.15 | 17.15 | 72 | +0.00(+0.00%) | |
Mar 10, 2020 | 17.15 | 17.15 | 17.15 | 46 | +0.00(+0.00%) | |
Mar 09, 2020 | 17.15 | 17.15 | 17.15 | 64 | +0.00(+0.00%) | |
Mar 06, 2020 | 17.15 | 17.15 | 17.15 | 29 | +0.00(+0.00%) | |
Mar 05, 2020 | 17.15 | 17.15 | 17.15 | 25,403 | +0.00(+0.00%) | |
Mar 04, 2020 | 17.39 | 17.39 | 17.15 | 17.15 | 615 | -0.33(-1.89%) |
Mar 03, 2020 | 17.48 | 17.48 | 17.48 | 131 | +0.00(+0.00%) |