Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 21.31 | 21.62 | 21.30 | 21.62 | 6,900 | +0.60(+2.85%) |
May 28, 2020 | 21.33 | 21.39 | 21.02 | 21.02 | 11,699 | -0.24(-1.13%) |
May 27, 2020 | 21.50 | 21.50 | 21.18 | 21.26 | 680 | -0.09(-0.42%) |
May 26, 2020 | 21.23 | 21.35 | 21.23 | 21.35 | 900 | +0.50(+2.40%) |
May 25, 2020 | 21.57 | 21.57 | 20.85 | 20.85 | 1,230 | -0.07(-0.33%) |
May 22, 2020 | 21.07 | 21.07 | 20.92 | 20.92 | 5,100 | -0.33(-1.55%) |
May 21, 2020 | 21.30 | 21.30 | 21.25 | 21.25 | 1,089 | -0.19(-0.89%) |
May 20, 2020 | 21.33 | 21.46 | 21.33 | 21.44 | 7,957 | +0.15(+0.70%) |
May 19, 2020 | 21.44 | 21.44 | 21.27 | 21.29 | 16,700 | +0.41(+1.96%) |
May 15, 2020 | 20.88 | 20.88 | 20.88 | 0 | -0.25(-1.18%) | |
May 14, 2020 | 21.13 | 21.13 | 21.13 | 21.13 | 220 | +0.15(+0.71%) |
May 13, 2020 | 21.14 | 21.30 | 20.90 | 20.98 | 12,775 | -0.06(-0.29%) |
May 12, 2020 | 21.23 | 21.23 | 21.03 | 21.04 | 10,850 | +0.11(+0.53%) |
May 11, 2020 | 21.15 | 21.17 | 20.93 | 20.93 | 2,100 | -0.16(-0.76%) |
May 08, 2020 | 20.97 | 21.10 | 20.95 | 21.09 | 1,100 | +0.40(+1.93%) |
May 07, 2020 | 20.67 | 20.69 | 20.67 | 20.69 | 900 | -0.06(-0.29%) |
May 06, 2020 | 20.75 | 20.82 | 20.66 | 20.75 | 2,937 | +0.22(+1.07%) |
May 05, 2020 | 20.90 | 20.90 | 20.53 | 20.53 | 3,900 | -0.40(-1.91%) |
May 04, 2020 | 20.93 | 20.93 | 20.64 | 20.93 | 28,800 | +0.84(+4.18%) |
May 01, 2020 | 20.43 | 20.43 | 20.09 | 20.09 | 1,859 | -0.41(-2.00%) |
Apr 30, 2020 | 20.73 | 20.73 | 20.50 | 20.50 | 3,000 | -0.58(-2.75%) |
Apr 29, 2020 | 20.99 | 21.15 | 20.95 | 21.08 | 12,000 | +0.43(+2.08%) |
Apr 28, 2020 | 20.91 | 20.92 | 20.65 | 20.65 | 8,405 | -0.15(-0.72%) |
Apr 27, 2020 | 20.59 | 20.80 | 20.58 | 20.80 | 5,373 | +0.38(+1.86%) |
Apr 24, 2020 | 20.32 | 20.42 | 20.07 | 20.42 | 6,650 | +0.00(+0.00%) |
Apr 23, 2020 | 20.53 | 20.57 | 20.42 | 20.42 | 7,641 | -0.10(-0.49%) |
Apr 22, 2020 | 20.51 | 20.59 | 20.48 | 20.52 | 15,765 | +0.69(+3.48%) |
Apr 21, 2020 | 20.02 | 20.05 | 19.83 | 19.83 | 14,900 | -0.51(-2.51%) |
Apr 20, 2020 | 20.30 | 20.47 | 20.30 | 20.34 | 4,161 | +0.01(+0.05%) |
Apr 17, 2020 | 20.48 | 20.48 | 20.27 | 20.33 | 910 | +0.13(+0.64%) |
Apr 16, 2020 | 20.21 | 20.29 | 20.20 | 20.20 | 5,000 | +0.28(+1.41%) |
Apr 15, 2020 | 20.01 | 20.23 | 19.29 | 19.92 | 102,834 | -0.43(-2.11%) |
Apr 14, 2020 | 20.35 | 20.35 | 20.21 | 20.35 | 2,200 | +0.76(+3.88%) |
Apr 13, 2020 | 19.41 | 19.70 | 19.39 | 19.59 | 6,126 | -0.26(-1.31%) |
Apr 09, 2020 | 19.85 | 19.85 | 19.85 | 0 | +0.30(+1.53%) | |
Apr 08, 2020 | 19.40 | 19.77 | 19.40 | 19.55 | 10,061 | -0.15(-0.76%) |
Apr 07, 2020 | 19.72 | 19.87 | 19.52 | 19.70 | 31,700 | +0.46(+2.39%) |
Apr 06, 2020 | 19.00 | 19.24 | 19.00 | 19.24 | 4,601 | +1.00(+5.48%) |
Apr 03, 2020 | 18.53 | 18.53 | 18.09 | 18.24 | 8,025 | -0.23(-1.25%) |
Apr 02, 2020 | 18.50 | 18.51 | 18.47 | 18.47 | 14,200 | +0.22(+1.21%) |
Apr 01, 2020 | 18.54 | 18.54 | 18.23 | 18.25 | 133,760 | -0.70(-3.69%) |
Mar 31, 2020 | 19.20 | 19.20 | 18.92 | 18.95 | 2,451 | +0.12(+0.64%) |
Mar 30, 2020 | 18.80 | 18.94 | 18.80 | 18.83 | 2,700 | +0.50(+2.73%) |
Mar 27, 2020 | 18.48 | 18.48 | 18.33 | 18.33 | 1,600 | -1.25(-6.38%) |
Mar 26, 2020 | 18.90 | 19.58 | 18.90 | 19.58 | 2,900 | +0.70(+3.71%) |
Mar 25, 2020 | 18.58 | 18.89 | 18.53 | 18.88 | 7,929 | +0.37(+2.00%) |
Mar 24, 2020 | 18.24 | 18.51 | 18.22 | 18.51 | 1,100 | +1.10(+6.32%) |
Mar 23, 2020 | 17.45 | 17.47 | 17.15 | 17.41 | 5,643 | -0.34(-1.92%) |
Mar 20, 2020 | 17.93 | 18.09 | 17.62 | 17.75 | 4,293 | -0.18(-1.00%) |
Mar 19, 2020 | 17.87 | 18.15 | 17.73 | 17.93 | 6,000 | +0.20(+1.13%) |
Mar 18, 2020 | 18.01 | 18.08 | 17.64 | 17.73 | 4,250 | -1.55(-8.04%) |
Mar 17, 2020 | 18.82 | 19.28 | 18.35 | 19.28 | 11,354 | +1.41(+7.89%) |
Mar 16, 2020 | 18.20 | 18.71 | 17.87 | 17.87 | 4,490 | -2.31(-11.45%) |
Mar 13, 2020 | 20.15 | 20.18 | 19.40 | 20.18 | 16,244 | +1.15(+6.04%) |
Mar 12, 2020 | 19.06 | 19.20 | 18.77 | 19.03 | 3,420 | -1.99(-9.47%) |
Mar 11, 2020 | 21.25 | 21.39 | 20.75 | 21.02 | 17,144 | -0.69(-3.18%) |
Mar 10, 2020 | 21.49 | 21.83 | 21.46 | 21.71 | 17,253 | +0.67(+3.18%) |
Mar 09, 2020 | 20.85 | 21.04 | 20.82 | 21.04 | 3,865 | -0.76(-3.49%) |
Mar 06, 2020 | 21.98 | 22.03 | 21.80 | 21.80 | 4,627 | -0.68(-3.02%) |
Mar 05, 2020 | 22.76 | 22.76 | 22.32 | 22.48 | 6,000 | -0.39(-1.71%) |
Mar 04, 2020 | 22.58 | 22.87 | 22.58 | 22.87 | 6,200 | +0.45(+2.01%) |
Mar 03, 2020 | 22.48 | 22.58 | 22.17 | 22.42 | 21,725 | -0.26(-1.15%) |