Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2020 | 13.11 | 13.11 | 13.11 | 0 | -0.00(-0.00%) | |
May 20, 2020 | 13.10 | 13.14 | 13.09 | 13.11 | 825 | -0.01(-0.07%) |
May 19, 2020 | 13.10 | 13.12 | 13.09 | 13.12 | 3,268 | -0.01(-0.07%) |
May 18, 2020 | 13.13 | 13.13 | 13.13 | 13.13 | 124 | +0.01(+0.07%) |
May 15, 2020 | 13.09 | 13.12 | 13.09 | 13.12 | 1,123 | +0.03(+0.25%) |
May 14, 2020 | 13.09 | 13.16 | 13.09 | 13.09 | 2,619 | +0.00(+0.03%) |
May 13, 2020 | 13.10 | 13.10 | 13.09 | 13.09 | 4,210 | +0.08(+0.58%) |
May 12, 2020 | 13.01 | 13.02 | 13.00 | 13.01 | 3,493 | -0.34(-2.57%) |
May 11, 2020 | 13.35 | 13.36 | 13.25 | 13.35 | 20,527 | -0.43(-3.13%) |
May 08, 2020 | 13.76 | 13.95 | 13.71 | 13.79 | 3,706 | +0.47(+3.53%) |
May 07, 2020 | 13.32 | 13.32 | 13.32 | 13.32 | 498 | +0.35(+2.74%) |
May 06, 2020 | 12.96 | 12.96 | 12.96 | 12.96 | 591 | -0.41(-3.09%) |
May 05, 2020 | 13.84 | 13.84 | 13.37 | 13.37 | 1,710 | -0.02(-0.13%) |
May 04, 2020 | 13.59 | 13.59 | 13.19 | 13.39 | 1,063 | -0.25(-1.83%) |
May 01, 2020 | 13.82 | 13.82 | 13.54 | 13.64 | 4,717 | -0.79(-5.49%) |
Apr 30, 2020 | 14.91 | 14.91 | 14.28 | 14.43 | 5,378 | -0.25(-1.72%) |
Apr 29, 2020 | 14.38 | 14.83 | 14.38 | 14.69 | 3,752 | +1.02(+7.47%) |
Apr 28, 2020 | 13.35 | 13.79 | 13.35 | 13.67 | 1,231 | +0.90(+7.03%) |
Apr 27, 2020 | 12.35 | 12.77 | 12.35 | 12.77 | 514 | +0.77(+6.46%) |
Apr 24, 2020 | 11.80 | 11.99 | 11.80 | 11.99 | 561 | -0.01(-0.08%) |
Apr 23, 2020 | 12.02 | 12.09 | 12.00 | 12.00 | 21,100 | +0.06(+0.46%) |
Apr 22, 2020 | 11.88 | 11.95 | 11.88 | 11.95 | 440 | -0.11(-0.92%) |
Apr 21, 2020 | 12.03 | 12.06 | 12.03 | 12.06 | 495 | -0.14(-1.16%) |
Apr 20, 2020 | 12.33 | 12.41 | 12.20 | 12.20 | 1,486 | -0.51(-4.01%) |
Apr 17, 2020 | 13.00 | 13.00 | 12.71 | 12.71 | 786 | +0.60(+4.94%) |
Apr 16, 2020 | 12.37 | 12.37 | 12.11 | 12.11 | 416 | -0.96(-7.38%) |
Apr 15, 2020 | 13.20 | 13.20 | 13.03 | 13.08 | 1,415 | -1.11(-7.80%) |
Apr 14, 2020 | 14.27 | 14.29 | 14.16 | 14.18 | 2,476 | +0.38(+2.75%) |
Apr 13, 2020 | 13.58 | 13.80 | 13.58 | 13.80 | 296 | -0.67(-4.64%) |
Apr 09, 2020 | 14.04 | 14.78 | 14.04 | 14.48 | 561 | +1.16(+8.75%) |
Apr 08, 2020 | 12.68 | 13.31 | 12.68 | 13.31 | 870 | +0.78(+6.20%) |
Apr 07, 2020 | 12.73 | 13.03 | 12.53 | 12.53 | 2,109 | +0.74(+6.23%) |
Apr 06, 2020 | 11.80 | 11.80 | 11.80 | 11.80 | 1 | +0.96(+8.90%) |
Apr 03, 2020 | 10.99 | 10.99 | 10.84 | 10.84 | 786 | -0.20(-1.84%) |
Apr 02, 2020 | 11.04 | 11.04 | 11.04 | 11.04 | 56 | -0.41(-3.55%) |
Apr 01, 2020 | 11.40 | 11.45 | 11.20 | 11.45 | 2,160 | -1.13(-9.00%) |
Mar 31, 2020 | 12.58 | 12.58 | 12.58 | 12.58 | 74 | -0.41(-3.14%) |
Mar 30, 2020 | 12.98 | 12.98 | 12.98 | 12.98 | 110 | -0.43(-3.23%) |
Mar 27, 2020 | 13.56 | 13.60 | 13.42 | 13.42 | 2,920 | -0.68(-4.81%) |
Mar 26, 2020 | 14.10 | 14.10 | 14.10 | 14.10 | 202 | +0.46(+3.37%) |
Mar 25, 2020 | 12.61 | 13.64 | 12.61 | 13.64 | 1,152 | +1.03(+8.16%) |
Mar 24, 2020 | 12.61 | 12.61 | 12.61 | 12.61 | 11 | +1.25(+11.01%) |
Mar 23, 2020 | 10.96 | 11.36 | 10.96 | 11.36 | 133 | -0.56(-4.70%) |
Mar 20, 2020 | 11.92 | 11.92 | 11.92 | 11.92 | 116 | -0.17(-1.40%) |
Mar 19, 2020 | 11.88 | 12.13 | 11.63 | 12.09 | 2,886 | +0.98(+8.86%) |
Mar 18, 2020 | 12.57 | 12.57 | 11.01 | 11.10 | 3,870 | -2.86(-20.48%) |
Mar 17, 2020 | 13.73 | 13.96 | 13.73 | 13.96 | 1,928 | -0.36(-2.53%) |
Mar 16, 2020 | 14.33 | 14.33 | 14.33 | 14.33 | 235 | -3.70(-20.53%) |
Mar 13, 2020 | 17.01 | 18.03 | 17.01 | 18.03 | 1,403 | +1.01(+5.97%) |
Mar 12, 2020 | 17.08 | 17.13 | 17.01 | 17.01 | 860 | -2.23(-11.61%) |
Mar 11, 2020 | 19.12 | 19.25 | 19.12 | 19.25 | 163 | -1.27(-6.18%) |
Mar 10, 2020 | 20.41 | 20.51 | 20.41 | 20.51 | 824 | +0.75(+3.81%) |
Mar 09, 2020 | 19.76 | 19.76 | 19.76 | 19.76 | 1 | -1.76(-8.18%) |
Mar 06, 2020 | 21.30 | 21.52 | 21.28 | 21.52 | 818 | -0.27(-1.23%) |
Mar 05, 2020 | 21.77 | 21.79 | 21.69 | 21.79 | 1,988 | -0.43(-1.95%) |
Mar 04, 2020 | 22.22 | 22.22 | 22.22 | 22.22 | 233 | +0.63(+2.89%) |
Mar 03, 2020 | 21.83 | 21.92 | 21.60 | 21.60 | 479 | -0.22(-0.99%) |
Mar 02, 2020 | 21.30 | 21.81 | 21.29 | 21.81 | 2,968 | +0.64(+3.03%) |
Feb 28, 2020 | 21.25 | 21.25 | 21.17 | 21.17 | 116 | -0.45(-2.06%) |
Feb 27, 2020 | 22.03 | 22.03 | 21.62 | 21.62 | 233 | -1.20(-5.28%) |
Feb 26, 2020 | 22.82 | 22.82 | 22.82 | 22.82 | 1 | -0.39(-1.70%) |
Feb 25, 2020 | 23.22 | 23.22 | 23.22 | 23.22 | 0 | -0.63(-2.65%) |
Feb 24, 2020 | 23.85 | 23.85 | 23.85 | 23.85 | 2 | -0.16(-0.65%) |
Feb 21, 2020 | 24.01 | 24.01 | 24.01 | 24.01 | 116 | +0.12(+0.49%) |
Feb 20, 2020 | 23.81 | 23.89 | 23.81 | 23.89 | 170 | +0.45(+1.94%) |
Feb 19, 2020 | 23.44 | 23.44 | 23.43 | 23.43 | 223 | -0.40(-1.67%) |
Feb 18, 2020 | 23.82 | 23.83 | 23.82 | 23.83 | 335 | +0.02(+0.06%) |
Feb 14, 2020 | 23.82 | 23.82 | 23.82 | 23.82 | 0 | +0.19(+0.81%) |
Feb 13, 2020 | 23.62 | 23.63 | 23.62 | 23.63 | 128 | +0.15(+0.62%) |
Feb 12, 2020 | 23.48 | 23.48 | 23.48 | 23.48 | 31 | -0.24(-1.01%) |
Feb 11, 2020 | 23.72 | 23.72 | 23.72 | 23.72 | 38 | -0.33(-1.37%) |
Feb 10, 2020 | 24.05 | 24.05 | 24.05 | 24.05 | 0 | +0.47(+1.99%) |
Feb 07, 2020 | 23.60 | 23.62 | 23.57 | 23.58 | 4,794 | -0.11(-0.47%) |
Feb 06, 2020 | 23.69 | 23.69 | 23.69 | 23.69 | 0 | +0.16(+0.66%) |
Feb 05, 2020 | 23.53 | 23.54 | 23.53 | 23.54 | 371 | +0.15(+0.64%) |
Feb 04, 2020 | 23.36 | 23.39 | 23.36 | 23.39 | 935 | +0.34(+1.46%) |
Feb 03, 2020 | 23.05 | 23.05 | 23.05 | 23.05 | 0 | +0.06(+0.26%) |
Jan 31, 2020 | 22.99 | 22.99 | 22.99 | 22.99 | 116 | -0.25(-1.06%) |
Jan 30, 2020 | 23.24 | 23.24 | 23.24 | 23.24 | 16 | -0.27(-1.17%) |
Jan 29, 2020 | 23.51 | 23.51 | 23.51 | 23.51 | 29 | -0.07(-0.32%) |
Jan 28, 2020 | 23.58 | 23.58 | 23.58 | 23.58 | 0 | +0.08(+0.36%) |
Jan 27, 2020 | 23.50 | 23.50 | 23.50 | 23.50 | 1 | -0.25(-1.04%) |
Jan 24, 2020 | 23.96 | 23.96 | 23.75 | 23.75 | 116 | -0.20(-0.82%) |
Jan 23, 2020 | 23.95 | 23.95 | 23.95 | 23.95 | 0 | +0.12(+0.48%) |
Jan 22, 2020 | 24.00 | 24.00 | 23.83 | 23.83 | 116 | -0.17(-0.72%) |
Jan 21, 2020 | 23.76 | 24.00 | 23.76 | 24.00 | 942 | +0.30(+1.29%) |
Jan 17, 2020 | 23.70 | 23.70 | 23.70 | 23.70 | 0 | +0.01(+0.04%) |
Jan 16, 2020 | 23.69 | 23.69 | 23.69 | 23.69 | 1 | +0.13(+0.53%) |
Jan 15, 2020 | 23.56 | 23.56 | 23.56 | 23.56 | 24 | +0.18(+0.77%) |
Jan 14, 2020 | 23.38 | 23.38 | 23.38 | 23.38 | 18 | +0.11(+0.46%) |
Jan 13, 2020 | 23.28 | 23.28 | 23.28 | 23.28 | 127 | +0.23(+1.01%) |
Jan 10, 2020 | 22.97 | 23.04 | 22.97 | 23.04 | 233 | +0.12(+0.53%) |
Jan 09, 2020 | 23.02 | 23.07 | 22.89 | 22.92 | 57,810 | -0.31(-1.31%) |
Jan 08, 2020 | 23.25 | 23.26 | 23.19 | 23.23 | 3,733 | +0.15(+0.63%) |
Jan 07, 2020 | 23.08 | 23.08 | 23.08 | 23.08 | 24 | -0.22(-0.96%) |
Jan 06, 2020 | 23.35 | 23.35 | 23.30 | 23.30 | 1,237 | +0.16(+0.69%) |
Jan 03, 2020 | 23.13 | 23.15 | 23.13 | 23.15 | 467 | +0.26(+1.14%) |