Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 17.19 | 17.36 | 17.19 | 17.36 | 206 | +0.15(+0.90%) |
May 28, 2020 | 17.20 | 17.20 | 17.20 | 17.20 | 209 | -0.01(-0.03%) |
May 27, 2020 | 17.21 | 17.21 | 17.21 | 17.21 | 222 | -0.11(-0.62%) |
May 26, 2020 | 17.33 | 17.33 | 17.31 | 17.31 | 139 | +0.33(+1.96%) |
May 22, 2020 | 16.98 | 16.98 | 16.96 | 16.98 | 825 | -0.36(-2.07%) |
May 21, 2020 | 17.45 | 17.45 | 17.34 | 17.34 | 556 | -0.48(-2.71%) |
May 20, 2020 | 17.82 | 17.82 | 17.82 | 17.82 | 1 | +0.12(+0.70%) |
May 19, 2020 | 17.70 | 17.70 | 17.70 | 17.70 | 367 | +0.10(+0.58%) |
May 18, 2020 | 17.60 | 17.60 | 17.60 | 17.60 | 1 | +0.58(+3.42%) |
May 15, 2020 | 17.01 | 17.01 | 17.01 | 17.01 | 103 | -0.09(-0.55%) |
May 14, 2020 | 17.11 | 17.11 | 17.11 | 17.11 | 16 | -0.07(-0.40%) |
May 13, 2020 | 17.18 | 17.18 | 17.18 | 17.18 | 139 | -0.08(-0.48%) |
May 12, 2020 | 17.32 | 17.38 | 17.26 | 17.26 | 268 | -0.06(-0.36%) |
May 11, 2020 | 17.32 | 17.32 | 17.32 | 17.32 | 412 | -0.11(-0.61%) |
May 08, 2020 | 17.86 | 17.90 | 17.42 | 17.43 | 1,548 | +0.23(+1.34%) |
May 07, 2020 | 17.20 | 17.20 | 17.20 | 17.20 | 200 | +0.16(+0.94%) |
May 06, 2020 | 17.04 | 17.04 | 17.04 | 17.04 | 1 | +0.34(+2.03%) |
May 05, 2020 | 16.70 | 16.70 | 16.70 | 16.70 | 15 | +0.34(+2.06%) |
May 04, 2020 | 15.30 | 16.36 | 15.30 | 16.36 | 1,177 | -0.07(-0.41%) |
May 01, 2020 | 16.43 | 16.43 | 16.43 | 16.43 | 103 | -0.60(-3.50%) |
Apr 30, 2020 | 17.02 | 17.02 | 17.02 | 17.02 | 59 | -0.56(-3.20%) |
Apr 29, 2020 | 17.28 | 17.59 | 17.28 | 17.59 | 103 | +0.63(+3.72%) |
Apr 28, 2020 | 16.96 | 16.96 | 16.96 | 16.96 | 51 | +0.09(+0.51%) |
Apr 27, 2020 | 16.87 | 16.87 | 16.87 | 16.87 | 2 | +0.28(+1.68%) |
Apr 24, 2020 | 16.92 | 16.92 | 16.25 | 16.59 | 516 | -0.08(-0.47%) |
Apr 23, 2020 | 16.67 | 16.67 | 16.67 | 16.67 | 0 | -0.04(-0.26%) |
Apr 22, 2020 | 16.71 | 16.71 | 16.71 | 16.71 | 4 | +0.37(+2.28%) |
Apr 21, 2020 | 16.04 | 16.34 | 16.04 | 16.34 | 519 | -0.51(-3.01%) |
Apr 20, 2020 | 16.59 | 16.85 | 16.57 | 16.85 | 681 | -0.27(-1.59%) |
Apr 17, 2020 | 17.12 | 17.12 | 17.12 | 17.12 | 103 | +0.48(+2.86%) |
Apr 16, 2020 | 16.64 | 16.64 | 16.64 | 16.64 | 53 | +0.21(+1.29%) |
Apr 15, 2020 | 16.43 | 16.43 | 16.43 | 16.43 | 42 | -0.27(-1.62%) |
Apr 14, 2020 | 16.79 | 16.79 | 16.70 | 16.70 | 158 | +0.48(+2.93%) |
Apr 13, 2020 | 16.23 | 16.23 | 16.23 | 16.23 | 9 | +0.04(+0.24%) |
Apr 09, 2020 | 16.19 | 16.19 | 16.19 | 16.19 | 103 | -0.21(-1.30%) |
Apr 08, 2020 | 16.40 | 16.40 | 16.40 | 16.40 | 13 | +0.12(+0.73%) |
Apr 07, 2020 | 16.34 | 16.43 | 16.28 | 16.28 | 1,077 | +0.03(+0.21%) |
Apr 06, 2020 | 16.25 | 16.25 | 16.25 | 16.25 | 0 | +0.32(+2.02%) |
Apr 03, 2020 | 15.93 | 15.93 | 15.93 | 15.93 | 103 | -0.07(-0.43%) |
Apr 02, 2020 | 15.65 | 16.00 | 15.65 | 16.00 | 1,266 | +0.33(+2.09%) |
Apr 01, 2020 | 15.67 | 15.67 | 15.67 | 15.67 | 147 | -0.43(-2.65%) |
Mar 31, 2020 | 15.91 | 16.10 | 15.91 | 16.10 | 1,259 | +0.25(+1.55%) |
Mar 30, 2020 | 15.85 | 15.85 | 15.85 | 15.85 | 13 | +0.27(+1.74%) |
Mar 27, 2020 | 15.62 | 15.62 | 15.58 | 15.58 | 206 | -0.28(-1.77%) |
Mar 26, 2020 | 15.70 | 15.86 | 15.70 | 15.86 | 587 | +0.15(+0.96%) |
Mar 25, 2020 | 16.11 | 16.11 | 15.71 | 15.71 | 366 | +0.57(+3.75%) |
Mar 24, 2020 | 15.14 | 15.14 | 15.14 | 15.14 | 19 | +0.80(+5.60%) |
Mar 23, 2020 | 14.71 | 14.71 | 13.97 | 14.34 | 392 | -0.41(-2.75%) |
Mar 20, 2020 | 14.74 | 14.74 | 14.74 | 14.74 | 103 | -0.22(-1.45%) |
Mar 19, 2020 | 14.58 | 14.96 | 14.53 | 14.96 | 486 | +0.15(+1.01%) |
Mar 18, 2020 | 14.67 | 14.81 | 14.60 | 14.81 | 751 | -0.93(-5.93%) |
Mar 17, 2020 | 15.75 | 15.75 | 15.75 | 15.75 | 82 | +0.28(+1.84%) |
Mar 16, 2020 | 15.40 | 15.46 | 15.40 | 15.46 | 176 | -1.66(-9.68%) |
Mar 13, 2020 | 16.47 | 17.12 | 16.43 | 17.12 | 2,167 | +0.50(+2.99%) |
Mar 12, 2020 | 16.67 | 16.67 | 16.62 | 16.62 | 710 | -1.09(-6.15%) |
Mar 11, 2020 | 17.71 | 17.71 | 17.71 | 17.71 | 82 | -0.39(-2.15%) |
Mar 10, 2020 | 18.00 | 18.10 | 18.00 | 18.10 | 381 | +0.45(+2.53%) |
Mar 09, 2020 | 17.65 | 17.65 | 17.65 | 17.65 | 35 | -0.87(-4.69%) |
Mar 06, 2020 | 18.57 | 18.57 | 18.52 | 18.52 | 103 | -0.28(-1.50%) |
Mar 05, 2020 | 19.00 | 19.00 | 18.80 | 18.80 | 828 | -0.26(-1.37%) |
Mar 04, 2020 | 19.12 | 19.12 | 19.06 | 19.06 | 517 | +0.16(+0.85%) |
Mar 03, 2020 | 18.96 | 18.96 | 18.90 | 18.90 | 604 | -0.04(-0.19%) |