Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 18.67 | 18.78 | 18.55 | 18.78 | 5,931 | +0.21(+1.11%) |
May 28, 2020 | 18.58 | 18.58 | 18.58 | 18.58 | 0 | +0.03(+0.17%) |
May 27, 2020 | 18.55 | 18.55 | 18.55 | 18.55 | 0 | -0.24(-1.27%) |
May 26, 2020 | 18.79 | 18.79 | 18.79 | 18.79 | 0 | +0.10(+0.54%) |
May 22, 2020 | 18.68 | 18.68 | 18.68 | 18.68 | 0 | -0.26(-1.36%) |
May 21, 2020 | 18.88 | 18.94 | 18.86 | 18.94 | 1,378 | -0.34(-1.74%) |
May 20, 2020 | 19.28 | 19.28 | 19.28 | 19.28 | 0 | +0.07(+0.34%) |
May 19, 2020 | 19.21 | 19.21 | 19.21 | 19.21 | 149 | -0.18(-0.91%) |
May 18, 2020 | 19.28 | 19.39 | 19.19 | 19.39 | 2,649 | +0.47(+2.48%) |
May 15, 2020 | 18.92 | 18.92 | 18.92 | 18.92 | 0 | -0.34(-1.75%) |
May 14, 2020 | 19.26 | 19.26 | 19.26 | 19.26 | 1 | +0.07(+0.38%) |
May 13, 2020 | 19.11 | 19.18 | 19.11 | 19.18 | 692 | -0.09(-0.46%) |
May 12, 2020 | 19.27 | 19.27 | 19.27 | 19.27 | 0 | +0.08(+0.44%) |
May 11, 2020 | 19.19 | 19.19 | 19.19 | 19.19 | 0 | -0.24(-1.24%) |
May 08, 2020 | 19.43 | 19.43 | 19.43 | 19.43 | 105 | +0.24(+1.25%) |
May 07, 2020 | 19.19 | 19.19 | 19.19 | 19.19 | 0 | +0.24(+1.27%) |
May 06, 2020 | 18.95 | 18.95 | 18.95 | 18.95 | 78 | +0.53(+2.87%) |
May 05, 2020 | 18.42 | 18.42 | 18.42 | 18.42 | 0 | +0.26(+1.42%) |
May 04, 2020 | 18.16 | 18.16 | 18.16 | 18.16 | 0 | +0.05(+0.29%) |
May 01, 2020 | 18.11 | 18.11 | 18.11 | 18.11 | 0 | -0.65(-3.46%) |
Apr 30, 2020 | 18.93 | 18.93 | 18.76 | 18.76 | 1,165 | -0.16(-0.83%) |
Apr 29, 2020 | 18.91 | 18.91 | 18.91 | 18.91 | 0 | +0.11(+0.58%) |
Apr 28, 2020 | 18.81 | 18.81 | 18.81 | 18.81 | 52 | +0.04(+0.23%) |
Apr 27, 2020 | 18.64 | 18.76 | 18.64 | 18.76 | 1,006 | +0.15(+0.79%) |
Apr 24, 2020 | 18.62 | 18.62 | 18.62 | 18.62 | 0 | -0.08(-0.43%) |
Apr 23, 2020 | 18.78 | 18.78 | 18.70 | 18.70 | 1,437 | -0.08(-0.43%) |
Apr 22, 2020 | 18.73 | 18.82 | 18.73 | 18.78 | 248 | +0.31(+1.69%) |
Apr 21, 2020 | 18.47 | 18.47 | 18.47 | 18.47 | 1 | -0.24(-1.26%) |
Apr 20, 2020 | 18.55 | 18.70 | 18.54 | 18.70 | 417 | +0.01(+0.04%) |
Apr 17, 2020 | 18.80 | 18.80 | 18.69 | 18.69 | 105 | +0.21(+1.16%) |
Apr 16, 2020 | 18.48 | 18.48 | 18.48 | 18.48 | 2 | +0.12(+0.64%) |
Apr 15, 2020 | 18.36 | 18.36 | 18.36 | 18.36 | 0 | -0.36(-1.92%) |
Apr 14, 2020 | 18.70 | 18.72 | 18.61 | 18.72 | 423 | +0.39(+2.14%) |
Apr 13, 2020 | 18.44 | 18.44 | 18.33 | 18.33 | 703 | -0.27(-1.45%) |
Apr 09, 2020 | 18.67 | 18.80 | 18.60 | 18.60 | 2,118 | +0.00(+0.00%) |
Apr 08, 2020 | 18.67 | 18.69 | 18.49 | 18.60 | 4,911 | +0.24(+1.29%) |
Apr 07, 2020 | 18.78 | 18.78 | 18.36 | 18.36 | 1,622 | +0.12(+0.65%) |
Apr 06, 2020 | 18.29 | 18.38 | 18.24 | 18.24 | 31,270 | +0.24(+1.31%) |
Apr 03, 2020 | 18.14 | 18.14 | 18.01 | 18.01 | 1,059 | -0.08(-0.44%) |
Apr 02, 2020 | 17.89 | 18.09 | 17.88 | 18.09 | 582 | +0.56(+3.18%) |
Apr 01, 2020 | 17.53 | 17.53 | 17.53 | 17.53 | 172 | -0.23(-1.28%) |
Mar 31, 2020 | 17.76 | 17.76 | 17.76 | 17.76 | 90 | -0.12(-0.69%) |
Mar 30, 2020 | 17.88 | 17.88 | 17.88 | 17.88 | 106 | +0.24(+1.36%) |
Mar 27, 2020 | 17.95 | 17.95 | 17.64 | 17.64 | 953 | -0.66(-3.58%) |
Mar 26, 2020 | 18.17 | 18.30 | 18.11 | 18.30 | 3,948 | +0.22(+1.20%) |
Mar 25, 2020 | 18.08 | 18.08 | 18.08 | 18.08 | 317 | +0.33(+1.86%) |
Mar 24, 2020 | 17.75 | 17.75 | 17.75 | 17.75 | 2 | +0.59(+3.45%) |
Mar 23, 2020 | 17.16 | 17.16 | 17.16 | 17.16 | 10 | +0.13(+0.75%) |
Mar 20, 2020 | 17.47 | 17.56 | 17.03 | 17.03 | 423 | -0.54(-3.05%) |
Mar 19, 2020 | 17.56 | 17.56 | 17.56 | 17.56 | 0 | +0.12(+0.71%) |
Mar 18, 2020 | 17.44 | 17.44 | 17.44 | 17.44 | 52 | -0.70(-3.88%) |
Mar 17, 2020 | 18.14 | 18.14 | 18.14 | 18.14 | 85 | +0.71(+4.08%) |
Mar 16, 2020 | 17.43 | 17.43 | 17.43 | 17.43 | 31 | -1.82(-9.47%) |
Mar 13, 2020 | 19.26 | 19.26 | 19.26 | 19.26 | 105 | +0.93(+5.09%) |
Mar 12, 2020 | 18.49 | 18.81 | 18.32 | 18.32 | 1,426 | -1.45(-7.34%) |
Mar 11, 2020 | 19.86 | 19.86 | 19.78 | 19.78 | 301 | -0.79(-3.82%) |
Mar 10, 2020 | 20.56 | 20.56 | 20.56 | 20.56 | 338 | +0.93(+4.71%) |
Mar 09, 2020 | 19.64 | 19.64 | 19.64 | 19.64 | 372 | -0.61(-3.03%) |
Mar 06, 2020 | 20.25 | 20.25 | 20.25 | 20.25 | 317 | -0.40(-1.92%) |
Mar 05, 2020 | 20.62 | 20.65 | 20.62 | 20.65 | 533 | +0.07(+0.32%) |
Mar 04, 2020 | 20.47 | 20.58 | 20.47 | 20.58 | 423 | +0.39(+1.94%) |
Mar 03, 2020 | 20.19 | 20.19 | 20.17 | 20.19 | 447 | +0.04(+0.21%) |