Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 19.32 | 19.49 | 19.32 | 19.49 | 413 | +0.05(+0.26%) |
May 28, 2020 | 19.55 | 19.60 | 19.44 | 19.44 | 3,206 | -0.06(-0.31%) |
May 27, 2020 | 19.50 | 19.50 | 19.50 | 19.50 | 118 | -0.08(-0.41%) |
May 26, 2020 | 19.74 | 19.74 | 19.58 | 19.58 | 1,887 | -0.16(-0.81%) |
May 25, 2020 | 19.76 | 19.76 | 19.74 | 19.74 | 909 | -0.01(-0.05%) |
May 22, 2020 | 20.00 | 20.00 | 19.68 | 19.75 | 1,676 | -1.00(-4.82%) |
May 21, 2020 | 20.75 | 20.75 | 20.75 | 5 | +0.00(+0.00%) | |
May 20, 2020 | 20.75 | 20.75 | 20.75 | 20.75 | 126 | +0.36(+1.77%) |
May 19, 2020 | 20.39 | 20.39 | 20.39 | 10 | +0.00(+0.00%) | |
May 15, 2020 | 20.39 | 20.39 | 20.39 | 0 | +0.08(+0.39%) | |
May 14, 2020 | 20.55 | 20.55 | 20.31 | 20.31 | 914 | -0.79(-3.74%) |
May 13, 2020 | 21.10 | 21.10 | 21.10 | 2 | +0.00(+0.00%) | |
May 12, 2020 | 21.10 | 21.10 | 21.10 | 21.10 | 959 | +0.26(+1.25%) |
May 11, 2020 | 20.73 | 20.84 | 20.73 | 20.84 | 283 | +0.43(+2.11%) |
May 08, 2020 | 20.41 | 20.41 | 20.41 | 10 | +0.00(+0.00%) | |
May 05, 2020 | 20.41 | 20.41 | 20.41 | 0 | -0.29(-1.40%) | |
May 04, 2020 | 20.70 | 20.70 | 20.70 | 20.70 | 113 | +0.00(+0.00%) |
May 01, 2020 | 20.70 | 20.70 | 20.70 | 20.70 | 1,000 | -0.24(-1.15%) |
Apr 30, 2020 | 21.34 | 21.34 | 20.94 | 20.94 | 4,615 | -0.36(-1.69%) |
Apr 29, 2020 | 21.30 | 21.30 | 21.24 | 21.30 | 4,850 | +0.28(+1.33%) |
Apr 28, 2020 | 21.03 | 21.03 | 21.02 | 21.02 | 600 | +0.22(+1.06%) |
Apr 27, 2020 | 20.58 | 20.94 | 20.58 | 20.80 | 2,000 | +0.26(+1.27%) |
Apr 24, 2020 | 20.54 | 20.54 | 20.54 | 20.54 | 200 | -0.16(-0.77%) |
Apr 23, 2020 | 20.74 | 20.74 | 20.70 | 20.70 | 1,100 | +0.14(+0.68%) |
Apr 21, 2020 | 20.56 | 20.56 | 20.56 | 0 | -0.34(-1.63%) | |
Apr 20, 2020 | 20.90 | 20.90 | 20.90 | 4 | +0.00(+0.00%) | |
Apr 17, 2020 | 20.90 | 20.90 | 20.90 | 20.90 | 150 | +0.11(+0.53%) |
Apr 16, 2020 | 20.80 | 20.80 | 20.78 | 20.79 | 327 | +0.09(+0.43%) |
Apr 15, 2020 | 20.75 | 20.75 | 20.70 | 20.70 | 814 | +0.10(+0.49%) |
Apr 14, 2020 | 20.60 | 20.60 | 20.60 | 20 | +0.00(+0.00%) | |
Apr 13, 2020 | 20.60 | 20.60 | 20.60 | 20.60 | 753 | -0.20(-0.96%) |
Apr 09, 2020 | 20.80 | 20.80 | 20.80 | 0 | +0.02(+0.10%) | |
Apr 07, 2020 | 20.78 | 20.78 | 20.78 | 0 | +0.18(+0.87%) | |
Apr 06, 2020 | 20.53 | 20.60 | 20.53 | 20.60 | 1,400 | +0.62(+3.10%) |
Apr 03, 2020 | 19.98 | 19.98 | 19.98 | 19.98 | 100 | +0.04(+0.20%) |
Apr 02, 2020 | 19.94 | 19.94 | 19.94 | 19.94 | 421 | +0.49(+2.52%) |
Apr 01, 2020 | 19.54 | 19.81 | 19.45 | 19.45 | 3,019 | -1.12(-5.44%) |
Mar 31, 2020 | 20.57 | 20.57 | 20.57 | 20.57 | 210 | +0.56(+2.80%) |
Mar 30, 2020 | 20.01 | 20.01 | 20.01 | 20.01 | 252 | -0.22(-1.09%) |
Mar 27, 2020 | 20.39 | 20.39 | 20.00 | 20.23 | 12,780 | -1.01(-4.76%) |
Mar 26, 2020 | 21.27 | 21.27 | 20.78 | 21.24 | 428 | +0.04(+0.19%) |
Mar 25, 2020 | 20.41 | 21.44 | 20.41 | 21.20 | 1,657 | +1.70(+8.72%) |
Mar 24, 2020 | 19.50 | 19.50 | 19.50 | 19.50 | 104 | +0.00(+0.00%) |
Mar 23, 2020 | 19.66 | 19.66 | 19.50 | 19.50 | 253 | +0.32(+1.67%) |
Mar 20, 2020 | 20.29 | 20.29 | 19.18 | 19.18 | 2,657 | -0.44(-2.24%) |
Mar 19, 2020 | 20.55 | 20.55 | 19.61 | 19.62 | 1,357 | -0.87(-4.25%) |
Mar 17, 2020 | 20.49 | 20.49 | 20.49 | 0 | +0.79(+4.01%) | |
Mar 16, 2020 | 19.26 | 20.01 | 19.26 | 19.70 | 908 | -2.10(-9.63%) |
Mar 13, 2020 | 21.80 | 21.80 | 21.80 | 21.80 | 400 | +1.72(+8.57%) |
Mar 12, 2020 | 20.10 | 21.55 | 19.60 | 20.08 | 4,818 | -1.84(-8.39%) |
Mar 11, 2020 | 21.93 | 21.93 | 21.75 | 21.92 | 565 | -0.48(-2.14%) |
Mar 10, 2020 | 22.58 | 22.58 | 21.57 | 22.40 | 2,051 | +2.30(+11.44%) |
Mar 09, 2020 | 20.00 | 21.40 | 19.81 | 20.10 | 5,670 | -1.91(-8.68%) |
Mar 06, 2020 | 22.22 | 22.22 | 22.01 | 22.01 | 1,000 | -0.63(-2.78%) |
Mar 05, 2020 | 22.79 | 22.79 | 22.64 | 22.64 | 730 | -0.26(-1.14%) |
Mar 04, 2020 | 23.11 | 23.11 | 22.89 | 22.90 | 629 | +0.59(+2.64%) |
Mar 03, 2020 | 22.74 | 22.79 | 22.31 | 22.31 | 648 | -0.69(-3.00%) |