Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 23.61 | 23.70 | 23.61 | 23.70 | 869 | -0.06(-0.25%) |
May 28, 2020 | 23.76 | 23.76 | 23.76 | 23.76 | 200 | +0.76(+3.30%) |
May 27, 2020 | 23.00 | 23.00 | 23.00 | 23.00 | 998 | -0.50(-2.13%) |
May 26, 2020 | 23.50 | 23.65 | 23.50 | 23.50 | 23,278 | +0.00(+0.00%) |
May 25, 2020 | 23.17 | 23.50 | 23.16 | 23.50 | 1,437 | +0.46(+2.00%) |
May 22, 2020 | 22.84 | 23.12 | 22.84 | 23.04 | 2,852 | -0.02(-0.09%) |
May 21, 2020 | 23.06 | 23.06 | 23.06 | 23.06 | 262 | -0.13(-0.56%) |
May 20, 2020 | 23.30 | 23.30 | 23.19 | 23.19 | 1,250 | +0.09(+0.39%) |
May 19, 2020 | 23.00 | 23.30 | 23.00 | 23.10 | 4,187 | +0.72(+3.22%) |
May 15, 2020 | 22.38 | 22.38 | 22.38 | 0 | +0.29(+1.31%) | |
May 14, 2020 | 22.09 | 22.09 | 22.09 | 8 | +0.00(+0.00%) | |
May 13, 2020 | 22.48 | 22.48 | 22.09 | 22.09 | 284 | -0.92(-4.00%) |
May 12, 2020 | 22.99 | 23.01 | 22.98 | 23.01 | 1,271 | -0.12(-0.52%) |
May 11, 2020 | 22.94 | 23.13 | 22.86 | 23.13 | 47,666 | +0.33(+1.45%) |
May 08, 2020 | 22.80 | 22.80 | 22.80 | 22.80 | 100 | +0.25(+1.11%) |
May 07, 2020 | 22.09 | 22.85 | 22.09 | 22.55 | 9,200 | +0.42(+1.90%) |
May 06, 2020 | 22.13 | 22.13 | 22.13 | 22.13 | 148 | +0.04(+0.18%) |
May 05, 2020 | 22.09 | 22.09 | 22.09 | 22.09 | 140 | +0.54(+2.51%) |
May 04, 2020 | 21.55 | 21.55 | 21.55 | 21.55 | 147 | +0.18(+0.84%) |
May 01, 2020 | 21.48 | 21.75 | 21.30 | 21.37 | 1,159 | -0.65(-2.95%) |
Apr 30, 2020 | 22.02 | 22.02 | 22.02 | 22.02 | 209 | -0.26(-1.17%) |
Apr 29, 2020 | 22.00 | 22.28 | 22.00 | 22.28 | 498 | +0.42(+1.92%) |
Apr 28, 2020 | 22.09 | 22.09 | 21.86 | 21.86 | 1,500 | -0.04(-0.18%) |
Apr 27, 2020 | 21.74 | 21.90 | 21.74 | 21.90 | 6,520 | +0.67(+3.16%) |
Apr 24, 2020 | 21.23 | 21.23 | 21.23 | 2 | +0.00(+0.00%) | |
Apr 23, 2020 | 21.23 | 21.23 | 21.23 | 21.23 | 131 | +0.16(+0.76%) |
Apr 22, 2020 | 21.07 | 21.07 | 21.07 | 21.07 | 263 | +0.51(+2.48%) |
Apr 21, 2020 | 21.22 | 21.22 | 20.00 | 20.56 | 9,715 | -0.72(-3.38%) |
Apr 20, 2020 | 21.34 | 21.34 | 21.28 | 21.28 | 289 | +0.21(+1.00%) |
Apr 17, 2020 | 20.76 | 21.07 | 20.76 | 21.07 | 1,875 | +0.21(+1.01%) |
Apr 16, 2020 | 21.40 | 21.40 | 20.81 | 20.86 | 2,053 | +0.21(+1.02%) |
Apr 15, 2020 | 20.75 | 20.75 | 20.30 | 20.65 | 11,848 | +0.35(+1.72%) |
Apr 14, 2020 | 20.30 | 20.30 | 20.30 | 2 | +0.00(+0.00%) | |
Apr 13, 2020 | 20.25 | 20.30 | 20.25 | 20.30 | 20,155 | +2.00(+10.93%) |
Apr 09, 2020 | 18.30 | 18.30 | 18.30 | 0 | +0.00(+0.00%) | |
Apr 08, 2020 | 18.30 | 18.30 | 18.30 | 18.30 | 160 | +0.00(+0.00%) |
Apr 07, 2020 | 18.30 | 18.30 | 18.30 | 14 | +0.00(+0.00%) | |
Apr 03, 2020 | 18.30 | 18.30 | 18.30 | 0 | +0.05(+0.27%) | |
Apr 02, 2020 | 18.25 | 18.25 | 18.25 | 18.25 | 103 | +0.75(+4.29%) |
Apr 01, 2020 | 18.23 | 18.56 | 17.50 | 17.50 | 11,469 | -1.92(-9.89%) |
Mar 31, 2020 | 19.42 | 19.42 | 19.42 | 19.42 | 425 | +0.22(+1.15%) |
Mar 30, 2020 | 18.80 | 19.21 | 18.80 | 19.20 | 2,884 | -0.08(-0.41%) |
Mar 27, 2020 | 19.27 | 19.28 | 19.22 | 19.28 | 600 | -0.07(-0.36%) |
Mar 26, 2020 | 19.40 | 19.44 | 19.35 | 19.35 | 909 | +0.74(+3.98%) |
Mar 25, 2020 | 18.11 | 18.61 | 18.11 | 18.61 | 9,480 | +0.13(+0.70%) |
Mar 24, 2020 | 16.35 | 18.48 | 16.35 | 18.48 | 900 | +1.43(+8.39%) |
Mar 23, 2020 | 17.05 | 17.05 | 17.05 | 17.05 | 411 | -0.50(-2.85%) |
Mar 20, 2020 | 18.00 | 18.00 | 17.55 | 17.55 | 2,942 | +0.55(+3.24%) |
Mar 19, 2020 | 17.00 | 17.00 | 17.00 | 17.00 | 100 | +0.75(+4.62%) |
Mar 18, 2020 | 16.25 | 16.25 | 16.25 | 16.25 | 306 | -1.07(-6.18%) |
Mar 17, 2020 | 17.39 | 17.53 | 17.32 | 17.32 | 702 | +0.12(+0.70%) |
Mar 16, 2020 | 17.42 | 17.42 | 17.20 | 17.20 | 140,652 | -0.80(-4.44%) |
Mar 13, 2020 | 18.00 | 18.00 | 18.00 | 53 | +0.00(+0.00%) | |
Mar 12, 2020 | 18.44 | 18.44 | 18.00 | 18.00 | 1,356 | -1.45(-7.46%) |
Mar 11, 2020 | 20.15 | 20.15 | 19.45 | 19.45 | 461 | -0.80(-3.95%) |
Mar 10, 2020 | 20.01 | 20.25 | 19.75 | 20.25 | 3,640 | -0.20(-0.98%) |
Mar 09, 2020 | 21.00 | 21.00 | 19.64 | 20.45 | 31,402 | -0.65(-3.08%) |
Mar 06, 2020 | 21.16 | 21.59 | 21.10 | 21.10 | 1,515 | -1.12(-5.04%) |
Mar 05, 2020 | 22.60 | 22.60 | 22.22 | 22.22 | 650 | -0.35(-1.55%) |
Mar 04, 2020 | 22.57 | 22.57 | 22.57 | 22.57 | 101 | +0.57(+2.59%) |
Mar 03, 2020 | 22.42 | 22.66 | 22.00 | 22.00 | 957 | -0.27(-1.21%) |