Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 22.46 | 22.60 | 22.46 | 22.60 | 5,000 | +0.28(+1.25%) |
May 28, 2020 | 22.13 | 22.32 | 22.13 | 22.32 | 246 | +0.59(+2.69%) |
May 27, 2020 | 21.20 | 21.73 | 21.20 | 21.73 | 347 | -0.36(-1.61%) |
May 26, 2020 | 22.03 | 22.09 | 22.03 | 22.09 | 16,540 | +0.21(+0.98%) |
May 22, 2020 | 21.67 | 21.88 | 21.67 | 21.88 | 600 | -0.03(-0.16%) |
May 21, 2020 | 21.95 | 21.96 | 21.85 | 21.91 | 701 | +0.03(+0.12%) |
May 20, 2020 | 21.88 | 21.88 | 21.88 | 21.88 | 240 | -0.34(-1.51%) |
May 19, 2020 | 21.71 | 22.22 | 21.71 | 22.22 | 501 | +0.91(+4.26%) |
May 18, 2020 | 21.31 | 21.31 | 21.31 | 10 | +0.00(+0.00%) | |
May 15, 2020 | 21.51 | 21.51 | 21.31 | 4,171 | -0.20(-0.92%) | |
May 14, 2020 | 21.51 | 21.51 | 21.51 | 37 | +0.00(+0.00%) | |
May 13, 2020 | 22.10 | 22.10 | 21.51 | 21.51 | 595 | -0.50(-2.27%) |
May 12, 2020 | 22.19 | 22.37 | 22.01 | 22.01 | 400 | -0.56(-2.48%) |
May 11, 2020 | 22.53 | 22.57 | 22.53 | 22.57 | 200 | +0.42(+1.90%) |
May 08, 2020 | 21.80 | 22.15 | 21.80 | 22.15 | 200 | +0.74(+3.46%) |
May 07, 2020 | 21.60 | 21.64 | 21.41 | 21.41 | 744 | -0.66(-2.99%) |
May 05, 2020 | 22.07 | 22.07 | 22.07 | 0 | +0.18(+0.82%) | |
May 04, 2020 | 21.90 | 21.90 | 21.89 | 21.89 | 451 | +0.30(+1.37%) |
May 01, 2020 | 21.59 | 21.59 | 21.59 | 21.59 | 200 | -0.60(-2.68%) |
Apr 30, 2020 | 22.20 | 22.29 | 22.13 | 22.19 | 876 | -0.09(-0.40%) |
Apr 29, 2020 | 22.43 | 22.55 | 22.28 | 22.28 | 300 | -0.50(-2.19%) |
Apr 28, 2020 | 22.92 | 22.92 | 22.78 | 22.78 | 200 | -0.61(-2.61%) |
Apr 27, 2020 | 23.66 | 23.66 | 23.38 | 23.39 | 1,441 | -0.48(-2.01%) |
Apr 24, 2020 | 23.80 | 23.87 | 23.58 | 23.87 | 400 | +0.16(+0.67%) |
Apr 23, 2020 | 23.99 | 23.99 | 23.71 | 23.71 | 1,000 | -0.27(-1.13%) |
Apr 22, 2020 | 23.47 | 23.98 | 23.47 | 23.98 | 537 | +0.98(+4.26%) |
Apr 21, 2020 | 22.87 | 23.34 | 22.87 | 23.00 | 1,050 | -0.38(-1.60%) |
Apr 20, 2020 | 22.67 | 23.46 | 22.67 | 23.38 | 2,005 | +0.57(+2.48%) |
Apr 17, 2020 | 22.57 | 22.83 | 22.57 | 22.81 | 600 | +0.24(+1.06%) |
Apr 16, 2020 | 21.84 | 22.60 | 21.84 | 22.57 | 805 | +1.10(+5.12%) |
Apr 15, 2020 | 21.59 | 21.59 | 21.25 | 21.47 | 500 | -0.11(-0.51%) |
Apr 14, 2020 | 21.61 | 21.61 | 21.58 | 21.58 | 200 | +0.17(+0.79%) |
Apr 13, 2020 | 21.19 | 21.53 | 20.75 | 21.41 | 1,082 | +0.33(+1.57%) |
Apr 09, 2020 | 22.21 | 22.21 | 21.08 | 21.08 | 400 | -1.11(-5.00%) |
Apr 08, 2020 | 21.82 | 22.19 | 21.82 | 22.19 | 310 | +0.96(+4.52%) |
Apr 07, 2020 | 22.50 | 22.50 | 20.95 | 21.23 | 808 | -0.22(-1.03%) |
Apr 06, 2020 | 20.90 | 21.45 | 20.77 | 21.45 | 620 | +1.71(+8.66%) |
Apr 03, 2020 | 19.97 | 19.97 | 19.50 | 19.74 | 500 | +0.43(+2.23%) |
Apr 02, 2020 | 19.31 | 19.31 | 19.31 | 19.31 | 100 | -0.59(-2.96%) |
Apr 01, 2020 | 19.65 | 19.93 | 19.61 | 19.90 | 1,304 | +0.27(+1.38%) |
Mar 31, 2020 | 19.31 | 19.87 | 19.31 | 19.63 | 1,747 | +0.72(+3.81%) |
Mar 30, 2020 | 19.32 | 19.32 | 18.74 | 18.91 | 436 | -0.83(-4.23%) |
Mar 27, 2020 | 19.81 | 19.81 | 19.35 | 19.74 | 500 | -0.49(-2.40%) |
Mar 26, 2020 | 19.10 | 20.23 | 19.10 | 20.23 | 300 | +0.83(+4.28%) |
Mar 25, 2020 | 19.36 | 19.50 | 19.36 | 19.40 | 339 | +1.53(+8.56%) |
Mar 24, 2020 | 17.44 | 17.87 | 17.44 | 17.87 | 564 | +0.94(+5.55%) |
Mar 23, 2020 | 19.68 | 19.89 | 16.93 | 16.93 | 2,385 | -3.19(-15.85%) |
Mar 20, 2020 | 19.90 | 21.11 | 19.90 | 20.12 | 1,500 | +0.18(+0.90%) |
Mar 19, 2020 | 19.39 | 19.94 | 19.16 | 19.94 | 989 | +0.55(+2.84%) |
Mar 18, 2020 | 18.88 | 19.57 | 18.88 | 19.39 | 804 | -0.82(-4.06%) |
Mar 17, 2020 | 20.51 | 20.67 | 19.74 | 20.21 | 900 | +0.13(+0.65%) |
Mar 16, 2020 | 19.02 | 20.27 | 19.02 | 20.08 | 3,282 | +0.67(+3.45%) |
Mar 13, 2020 | 17.54 | 19.41 | 17.50 | 19.41 | 1,400 | +1.84(+10.47%) |
Mar 12, 2020 | 18.63 | 18.91 | 17.55 | 17.57 | 1,475 | -3.68(-17.32%) |
Mar 11, 2020 | 22.24 | 22.24 | 21.25 | 21.25 | 188,443 | -0.08(-0.38%) |
Mar 10, 2020 | 22.59 | 22.62 | 21.33 | 21.33 | 5,698 | -1.92(-8.27%) |
Mar 09, 2020 | 23.25 | 23.25 | 23.25 | 23.25 | 329 | -0.83(-3.43%) |
Mar 06, 2020 | 24.21 | 24.21 | 24.08 | 24.08 | 200 | +0.75(+3.21%) |
Mar 05, 2020 | 23.33 | 23.33 | 23.33 | 42 | +0.00(+0.00%) | |
Mar 04, 2020 | 23.33 | 23.33 | 23.33 | 23.33 | 100 | +0.53(+2.32%) |
Mar 03, 2020 | 22.80 | 22.80 | 22.80 | 22.80 | 100 | +0.41(+1.83%) |