Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 18.88 | 18.88 | 18.88 | 18.88 | 830 | +0.05(+0.26%) |
May 28, 2020 | 19.07 | 19.07 | 18.83 | 18.83 | 369 | -0.04(-0.19%) |
May 27, 2020 | 18.87 | 18.87 | 18.56 | 18.87 | 3,788 | +0.28(+1.48%) |
May 26, 2020 | 18.56 | 18.73 | 18.56 | 18.59 | 5,290 | +0.54(+3.01%) |
May 22, 2020 | 18.00 | 18.08 | 18.00 | 18.05 | 311 | -0.11(-0.63%) |
May 21, 2020 | 18.16 | 18.16 | 18.16 | 339 | +0.00(+0.00%) | |
May 20, 2020 | 18.20 | 18.23 | 18.13 | 18.16 | 642 | +0.17(+0.93%) |
May 19, 2020 | 17.92 | 18.12 | 17.92 | 17.99 | 5,542 | +0.10(+0.54%) |
May 18, 2020 | 17.60 | 18.09 | 17.60 | 17.90 | 3,976 | +0.88(+5.18%) |
May 15, 2020 | 17.02 | 17.02 | 17.02 | 18 | +0.00(+0.00%) | |
May 14, 2020 | 16.59 | 17.02 | 16.53 | 17.02 | 1,970 | +0.00(+0.01%) |
May 13, 2020 | 17.01 | 17.01 | 17.01 | 17.01 | 1,283 | -0.24(-1.40%) |
May 12, 2020 | 17.63 | 17.63 | 17.25 | 17.26 | 5,471 | -0.43(-2.43%) |
May 11, 2020 | 17.71 | 17.71 | 17.51 | 17.68 | 3,786 | +0.08(+0.44%) |
May 08, 2020 | 17.54 | 17.62 | 17.54 | 17.61 | 1,660 | +0.33(+1.90%) |
May 07, 2020 | 17.03 | 17.32 | 17.03 | 17.28 | 13,267 | +0.57(+3.39%) |
May 06, 2020 | 16.68 | 16.71 | 16.67 | 16.71 | 13,826 | -0.16(-0.96%) |
May 05, 2020 | 16.88 | 16.88 | 16.88 | 16.88 | 1,486 | +0.20(+1.20%) |
May 04, 2020 | 16.46 | 16.68 | 16.44 | 16.68 | 1,911 | +0.12(+0.72%) |
May 01, 2020 | 16.57 | 16.57 | 16.52 | 16.56 | 830 | -1.03(-5.87%) |
Apr 30, 2020 | 17.59 | 17.59 | 17.59 | 431 | +0.00(+0.00%) | |
Apr 29, 2020 | 17.59 | 17.59 | 17.59 | 17.59 | 974 | +0.51(+3.01%) |
Apr 28, 2020 | 17.07 | 17.07 | 17.07 | 17.07 | 462 | +0.45(+2.70%) |
Apr 27, 2020 | 16.62 | 16.62 | 16.62 | 16.62 | 258 | +0.09(+0.52%) |
Apr 24, 2020 | 16.43 | 16.59 | 16.34 | 16.54 | 19,818 | +0.26(+1.59%) |
Apr 23, 2020 | 16.38 | 16.38 | 16.28 | 16.28 | 145 | +0.05(+0.32%) |
Apr 22, 2020 | 16.28 | 16.28 | 16.23 | 16.23 | 1,334 | -0.35(-2.14%) |
Apr 21, 2020 | 16.58 | 16.58 | 16.58 | 279 | +0.00(+0.00%) | |
Apr 20, 2020 | 16.58 | 16.59 | 16.52 | 16.58 | 9,960 | +0.06(+0.37%) |
Apr 17, 2020 | 16.31 | 16.52 | 16.31 | 16.52 | 1,037 | +0.47(+2.95%) |
Apr 16, 2020 | 16.00 | 16.14 | 15.59 | 16.05 | 25,821 | +0.19(+1.19%) |
Apr 15, 2020 | 15.79 | 15.86 | 15.79 | 15.86 | 3,007 | +0.00(+0.00%) |
Apr 14, 2020 | 15.86 | 15.86 | 15.86 | 40 | +0.00(+0.00%) | |
Apr 13, 2020 | 16.02 | 16.02 | 15.80 | 15.86 | 2,562 | -0.20(-1.23%) |
Apr 09, 2020 | 15.78 | 16.05 | 15.78 | 16.05 | 1,452 | +0.68(+4.43%) |
Apr 08, 2020 | 15.28 | 15.37 | 15.28 | 15.37 | 845 | -0.20(-1.31%) |
Apr 07, 2020 | 15.58 | 15.58 | 15.58 | 15.58 | 1,908 | +0.66(+4.44%) |
Apr 06, 2020 | 14.70 | 14.96 | 14.63 | 14.92 | 53,835 | +0.86(+6.12%) |
Apr 03, 2020 | 14.24 | 14.24 | 14.06 | 14.06 | 1,348 | -0.37(-2.57%) |
Apr 02, 2020 | 14.32 | 14.43 | 14.26 | 14.43 | 8,895 | +0.07(+0.47%) |
Apr 01, 2020 | 14.57 | 14.57 | 14.36 | 14.36 | 4,631 | -0.75(-4.95%) |
Mar 31, 2020 | 15.24 | 15.28 | 15.08 | 15.11 | 3,334 | -0.12(-0.77%) |
Mar 30, 2020 | 15.20 | 15.29 | 15.01 | 15.22 | 11,713 | +0.28(+1.85%) |
Mar 27, 2020 | 14.94 | 14.95 | 14.94 | 14.95 | 1,452 | -0.39(-2.51%) |
Mar 26, 2020 | 15.34 | 15.39 | 15.33 | 15.33 | 601 | +0.55(+3.72%) |
Mar 25, 2020 | 14.39 | 14.99 | 14.39 | 14.78 | 8,797 | +0.85(+6.12%) |
Mar 24, 2020 | 13.80 | 14.05 | 13.38 | 13.93 | 9,399 | +0.98(+7.54%) |
Mar 23, 2020 | 13.14 | 13.21 | 12.39 | 12.95 | 35,118 | -0.41(-3.09%) |
Mar 20, 2020 | 13.64 | 13.64 | 13.37 | 13.37 | 2,282 | +0.07(+0.49%) |
Mar 19, 2020 | 12.73 | 13.37 | 12.73 | 13.30 | 1,657 | +0.88(+7.07%) |
Mar 18, 2020 | 13.12 | 13.12 | 12.42 | 12.42 | 4,048 | -1.22(-8.95%) |
Mar 17, 2020 | 13.24 | 13.73 | 13.24 | 13.64 | 5,525 | +0.41(+3.11%) |
Mar 16, 2020 | 12.55 | 14.03 | 12.55 | 13.23 | 19,007 | -1.79(-11.89%) |
Mar 13, 2020 | 14.80 | 15.02 | 14.65 | 15.02 | 2,594 | +0.34(+2.32%) |
Mar 12, 2020 | 15.25 | 15.25 | 14.16 | 14.68 | 3,220 | -1.52(-9.40%) |
Mar 11, 2020 | 16.41 | 16.41 | 16.11 | 16.20 | 1,945 | -0.98(-5.71%) |
Mar 10, 2020 | 17.07 | 17.18 | 16.79 | 17.18 | 4,523 | +0.36(+2.16%) |
Mar 09, 2020 | 16.60 | 17.12 | 16.60 | 16.82 | 5,004 | -0.87(-4.90%) |
Mar 06, 2020 | 17.50 | 17.76 | 17.50 | 17.68 | 2,282 | -0.23(-1.29%) |
Mar 05, 2020 | 18.16 | 18.16 | 17.92 | 17.92 | 722 | -0.40(-2.18%) |
Mar 04, 2020 | 18.10 | 18.32 | 18.10 | 18.32 | 1,145 | +0.37(+2.07%) |
Mar 03, 2020 | 18.13 | 18.14 | 17.77 | 17.95 | 1,584 | -0.38(-2.05%) |