Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 21.06 | 21.29 | 21.06 | 21.29 | 2,400 | +0.29(+1.38%) |
May 28, 2020 | 20.92 | 21.03 | 20.92 | 21.00 | 2,239 | +0.11(+0.53%) |
May 27, 2020 | 21.01 | 21.01 | 20.88 | 20.89 | 3,246 | -0.17(-0.81%) |
May 26, 2020 | 20.70 | 21.21 | 20.70 | 21.06 | 2,355 | +0.55(+2.66%) |
May 22, 2020 | 20.20 | 20.82 | 20.20 | 20.51 | 2,700 | +0.22(+1.10%) |
May 21, 2020 | 20.50 | 20.63 | 20.01 | 20.29 | 2,858 | -0.38(-1.84%) |
May 20, 2020 | 20.91 | 21.00 | 20.43 | 20.67 | 2,577 | +0.00(+0.00%) |
May 19, 2020 | 20.60 | 20.93 | 20.60 | 20.67 | 2,432 | +0.13(+0.63%) |
May 18, 2020 | 20.58 | 20.63 | 20.46 | 20.54 | 4,256 | +0.02(+0.10%) |
May 15, 2020 | 20.20 | 20.52 | 20.16 | 20.52 | 3,000 | +0.50(+2.52%) |
May 14, 2020 | 19.78 | 20.11 | 19.78 | 20.02 | 3,749 | +0.17(+0.83%) |
May 13, 2020 | 19.60 | 19.85 | 19.57 | 19.85 | 3,198 | +0.37(+1.90%) |
May 12, 2020 | 19.39 | 19.49 | 19.28 | 19.48 | 3,936 | +0.43(+2.26%) |
May 11, 2020 | 19.60 | 19.65 | 19.05 | 19.05 | 5,077 | -0.69(-3.50%) |
May 08, 2020 | 19.49 | 19.74 | 19.49 | 19.74 | 2,600 | +0.19(+0.97%) |
May 07, 2020 | 19.35 | 19.55 | 19.35 | 19.55 | 3,593 | +0.33(+1.72%) |
May 06, 2020 | 19.00 | 19.27 | 19.00 | 19.22 | 2,916 | +0.32(+1.69%) |
May 05, 2020 | 18.68 | 18.90 | 18.68 | 18.90 | 2,862 | +0.21(+1.13%) |
May 04, 2020 | 18.48 | 18.69 | 18.44 | 18.69 | 3,190 | +0.29(+1.57%) |
May 01, 2020 | 18.43 | 18.55 | 18.40 | 18.40 | 4,400 | -0.04(-0.22%) |
Apr 30, 2020 | 18.19 | 18.44 | 18.19 | 18.44 | 2,780 | +0.19(+1.04%) |
Apr 29, 2020 | 17.81 | 18.25 | 17.81 | 18.25 | 2,918 | +0.56(+3.17%) |
Apr 28, 2020 | 17.30 | 17.69 | 17.30 | 17.69 | 2,453 | +0.50(+2.91%) |
Apr 27, 2020 | 16.80 | 17.20 | 16.80 | 17.19 | 2,920 | +0.37(+2.20%) |
Apr 24, 2020 | 16.84 | 16.93 | 16.82 | 16.82 | 2,500 | -0.10(-0.59%) |
Apr 23, 2020 | 16.91 | 16.96 | 16.88 | 16.92 | 2,585 | -0.02(-0.12%) |
Apr 22, 2020 | 16.48 | 16.94 | 16.48 | 16.94 | 2,631 | +0.49(+2.98%) |
Apr 21, 2020 | 16.51 | 16.56 | 16.43 | 16.45 | 2,879 | +0.02(+0.12%) |
Apr 20, 2020 | 15.50 | 16.43 | 15.50 | 16.43 | 2,860 | +0.95(+6.14%) |
Apr 17, 2020 | 15.34 | 15.48 | 15.27 | 15.48 | 4,600 | +0.13(+0.85%) |
Apr 16, 2020 | 15.21 | 15.37 | 15.02 | 15.35 | 5,015 | +0.17(+1.12%) |
Apr 15, 2020 | 15.20 | 15.28 | 15.18 | 15.18 | 3,647 | -0.08(-0.52%) |
Apr 14, 2020 | 15.15 | 15.26 | 15.15 | 15.26 | 3,144 | +0.16(+1.09%) |
Apr 13, 2020 | 15.06 | 15.18 | 15.03 | 15.10 | 2,984 | -0.01(-0.09%) |
Apr 09, 2020 | 15.25 | 15.26 | 15.02 | 15.11 | 2,800 | -0.07(-0.46%) |
Apr 08, 2020 | 15.05 | 15.18 | 14.90 | 15.18 | 2,368 | +0.31(+2.08%) |
Apr 07, 2020 | 15.49 | 15.49 | 14.87 | 14.87 | 4,320 | -0.55(-3.57%) |
Apr 06, 2020 | 15.41 | 15.43 | 15.37 | 15.42 | 2,830 | +0.07(+0.46%) |
Apr 03, 2020 | 15.37 | 15.37 | 15.33 | 15.35 | 2,600 | +0.00(+0.00%) |
Apr 02, 2020 | 15.31 | 15.45 | 15.23 | 15.35 | 2,640 | +0.06(+0.39%) |
Apr 01, 2020 | 15.21 | 15.41 | 15.21 | 15.29 | 2,681 | -0.15(-0.97%) |
Mar 31, 2020 | 15.25 | 15.44 | 15.25 | 15.44 | 2,839 | +0.20(+1.31%) |
Mar 30, 2020 | 15.15 | 15.24 | 15.03 | 15.24 | 3,224 | +0.14(+0.93%) |
Mar 27, 2020 | 14.77 | 15.18 | 14.70 | 15.10 | 3,500 | +0.24(+1.62%) |
Mar 26, 2020 | 15.77 | 15.79 | 14.86 | 14.86 | 2,721 | -0.81(-5.17%) |
Mar 25, 2020 | 15.80 | 15.84 | 15.62 | 15.67 | 3,485 | +0.11(+0.71%) |
Mar 24, 2020 | 14.92 | 15.56 | 14.85 | 15.56 | 2,488 | +1.02(+6.98%) |
Mar 23, 2020 | 14.71 | 14.79 | 14.54 | 14.54 | 2,715 | -0.16(-1.06%) |
Mar 20, 2020 | 14.80 | 14.80 | 14.32 | 14.70 | 2,800 | -0.09(-0.61%) |
Mar 19, 2020 | 14.87 | 14.87 | 14.78 | 14.79 | 3,543 | -0.13(-0.87%) |
Mar 18, 2020 | 14.82 | 14.92 | 14.77 | 14.92 | 2,666 | +0.10(+0.67%) |
Mar 17, 2020 | 15.01 | 15.01 | 14.82 | 14.82 | 2,889 | -0.15(-1.00%) |
Mar 16, 2020 | 15.10 | 15.10 | 14.97 | 14.97 | 1,847 | -0.06(-0.40%) |
Mar 13, 2020 | 15.13 | 15.13 | 14.89 | 15.03 | 2,000 | +0.23(+1.55%) |
Mar 12, 2020 | 15.55 | 15.64 | 14.80 | 14.80 | 6,957 | -1.92(-11.48%) |
Mar 11, 2020 | 15.66 | 16.72 | 15.66 | 16.72 | 2,332 | +0.97(+6.16%) |
Mar 10, 2020 | 15.54 | 15.75 | 15.54 | 15.75 | 1,316 | +0.57(+3.79%) |
Mar 09, 2020 | 15.15 | 15.30 | 15.11 | 15.18 | 3,705 | -0.07(-0.49%) |
Mar 06, 2020 | 15.20 | 15.58 | 14.49 | 15.25 | 19,800 | +0.10(+0.66%) |
Mar 05, 2020 | 15.16 | 15.20 | 15.15 | 15.15 | 2,913 | -0.10(-0.66%) |
Mar 04, 2020 | 15.23 | 15.25 | 15.16 | 15.25 | 3,664 | +0.04(+0.26%) |
Mar 03, 2020 | 15.23 | 15.23 | 15.18 | 15.21 | 3,097 | -0.01(-0.07%) |