Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 11, 2020 | 18.83 | 18.83 | 18.83 | 0 | -0.07(-0.38%) | |
May 08, 2020 | 18.75 | 18.90 | 18.75 | 18.90 | 1,200 | +0.04(+0.20%) |
May 07, 2020 | 18.92 | 18.92 | 18.77 | 18.86 | 787 | +0.07(+0.35%) |
May 06, 2020 | 18.83 | 18.96 | 18.70 | 18.80 | 6,046 | +0.08(+0.41%) |
May 05, 2020 | 18.69 | 18.73 | 18.69 | 18.72 | 4,330 | +0.01(+0.08%) |
May 04, 2020 | 18.70 | 18.71 | 18.60 | 18.70 | 3,490 | +0.05(+0.27%) |
May 01, 2020 | 18.86 | 18.86 | 18.66 | 18.66 | 2,600 | -0.39(-2.07%) |
Apr 30, 2020 | 18.88 | 19.05 | 18.88 | 19.05 | 1,367 | +0.00(+0.02%) |
Apr 29, 2020 | 18.90 | 19.05 | 18.90 | 19.05 | 582 | +0.25(+1.34%) |
Apr 28, 2020 | 18.80 | 18.80 | 18.80 | 18.80 | 35 | +0.02(+0.13%) |
Apr 27, 2020 | 18.73 | 18.77 | 18.73 | 18.77 | 236 | +0.06(+0.31%) |
Apr 24, 2020 | 18.62 | 18.71 | 18.62 | 18.71 | 8,000 | -0.14(-0.74%) |
Apr 23, 2020 | 18.82 | 18.90 | 18.82 | 18.85 | 379 | -0.01(-0.08%) |
Apr 22, 2020 | 18.87 | 18.87 | 18.87 | 18.87 | 3 | +0.16(+0.83%) |
Apr 21, 2020 | 18.69 | 18.75 | 18.65 | 18.71 | 1,669 | -0.41(-2.13%) |
Apr 20, 2020 | 19.23 | 19.23 | 19.12 | 19.12 | 419 | -0.22(-1.14%) |
Apr 17, 2020 | 19.34 | 19.34 | 19.34 | 19.34 | 0 | +0.10(+0.50%) |
Apr 16, 2020 | 19.05 | 19.24 | 19.05 | 19.24 | 758 | -0.12(-0.60%) |
Apr 15, 2020 | 19.36 | 19.36 | 19.36 | 19.36 | 1,001 | -0.10(-0.51%) |
Apr 14, 2020 | 19.84 | 19.84 | 19.41 | 19.46 | 1,869 | -0.30(-1.52%) |
Apr 13, 2020 | 19.11 | 19.76 | 19.11 | 19.76 | 17,097 | +0.29(+1.50%) |
Apr 09, 2020 | 19.61 | 19.83 | 19.01 | 19.47 | 76,500 | +1.22(+6.67%) |
Apr 08, 2020 | 18.70 | 18.70 | 18.08 | 18.25 | 471 | +0.43(+2.44%) |
Apr 07, 2020 | 17.82 | 17.82 | 17.82 | 17.82 | 0 | +0.19(+1.07%) |
Apr 06, 2020 | 17.83 | 17.83 | 17.63 | 17.63 | 145 | +0.29(+1.65%) |
Apr 03, 2020 | 17.73 | 17.73 | 17.04 | 17.34 | 8,600 | -0.77(-4.25%) |
Apr 02, 2020 | 17.95 | 18.11 | 17.91 | 18.11 | 889 | +0.54(+3.07%) |
Apr 01, 2020 | 17.89 | 17.89 | 17.37 | 17.57 | 3,518 | -0.43(-2.39%) |
Mar 31, 2020 | 18.00 | 18.00 | 18.00 | 18.00 | 2 | -0.10(-0.55%) |
Mar 30, 2020 | 17.97 | 18.39 | 17.97 | 18.10 | 9,509 | +0.20(+1.12%) |
Mar 27, 2020 | 17.79 | 18.21 | 17.23 | 17.90 | 9,000 | -0.13(-0.72%) |
Mar 26, 2020 | 17.65 | 18.03 | 17.46 | 18.03 | 1,937 | +0.55(+3.15%) |
Mar 25, 2020 | 17.36 | 17.74 | 17.36 | 17.48 | 1,662 | +0.91(+5.47%) |
Mar 24, 2020 | 15.69 | 16.60 | 15.69 | 16.57 | 1,714 | +0.43(+2.65%) |
Mar 23, 2020 | 15.90 | 16.29 | 14.40 | 16.14 | 4,941 | -0.57(-3.38%) |
Mar 20, 2020 | 16.21 | 17.22 | 16.21 | 16.71 | 2,200 | -0.16(-0.95%) |
Mar 19, 2020 | 16.97 | 17.19 | 16.50 | 16.87 | 17,302 | -0.64(-3.63%) |
Mar 18, 2020 | 17.75 | 17.84 | 17.12 | 17.51 | 11,730 | -0.77(-4.24%) |
Mar 17, 2020 | 18.20 | 18.28 | 17.88 | 18.28 | 5,882 | -0.04(-0.20%) |
Mar 16, 2020 | 18.23 | 18.32 | 18.15 | 18.32 | 11,162 | -0.78(-4.07%) |
Mar 13, 2020 | 18.50 | 19.09 | 18.33 | 19.09 | 31,900 | +0.48(+2.60%) |
Mar 12, 2020 | 17.84 | 18.86 | 15.02 | 18.61 | 34,937 | -0.79(-4.06%) |
Mar 11, 2020 | 19.00 | 19.57 | 19.00 | 19.40 | 8,827 | -0.41(-2.08%) |
Mar 10, 2020 | 19.68 | 19.83 | 19.29 | 19.81 | 8,223 | +0.30(+1.55%) |
Mar 09, 2020 | 19.85 | 19.85 | 19.36 | 19.51 | 1,306 | -1.03(-5.01%) |
Mar 06, 2020 | 20.60 | 20.61 | 20.20 | 20.54 | 16,200 | -0.32(-1.56%) |
Mar 05, 2020 | 20.94 | 20.99 | 20.84 | 20.86 | 3,536 | -0.32(-1.50%) |
Mar 04, 2020 | 21.15 | 21.18 | 21.11 | 21.18 | 1,617 | +0.29(+1.39%) |
Mar 03, 2020 | 21.06 | 21.11 | 20.84 | 20.89 | 12,248 | -0.14(-0.67%) |
Mar 02, 2020 | 20.85 | 21.03 | 20.85 | 21.03 | 2,969 | -0.04(-0.21%) |
Feb 28, 2020 | 20.77 | 21.08 | 20.77 | 21.07 | 15,200 | -0.06(-0.29%) |
Feb 27, 2020 | 21.15 | 21.31 | 21.14 | 21.14 | 2,193 | -0.25(-1.17%) |
Feb 26, 2020 | 21.40 | 21.43 | 21.34 | 21.39 | 485 | -0.10(-0.48%) |
Feb 25, 2020 | 21.54 | 21.54 | 21.49 | 21.49 | 4,132 | -0.25(-1.15%) |
Feb 24, 2020 | 21.94 | 21.94 | 21.70 | 21.74 | 9,663 | -0.27(-1.23%) |
Feb 21, 2020 | 21.97 | 22.01 | 21.92 | 22.01 | 2,000 | -0.06(-0.28%) |
Feb 20, 2020 | 22.07 | 22.07 | 22.07 | 22.07 | 53 | +0.06(+0.25%) |
Feb 19, 2020 | 22.02 | 22.02 | 22.02 | 22.02 | 49 | -0.01(-0.06%) |
Feb 18, 2020 | 21.97 | 22.07 | 21.97 | 22.03 | 2,625 | -0.07(-0.32%) |
Feb 14, 2020 | 22.10 | 22.10 | 22.10 | 22.10 | 0 | -0.01(-0.04%) |
Feb 13, 2020 | 22.12 | 22.12 | 22.11 | 22.11 | 427 | +0.04(+0.18%) |
Feb 12, 2020 | 22.03 | 22.07 | 22.02 | 22.07 | 2,004 | +0.12(+0.52%) |
Feb 11, 2020 | 21.99 | 22.01 | 21.95 | 21.95 | 2,950 | -0.03(-0.11%) |
Feb 10, 2020 | 22.00 | 22.02 | 21.98 | 21.98 | 2,736 | -0.04(-0.18%) |
Feb 07, 2020 | 21.98 | 22.02 | 21.98 | 22.02 | 700 | -0.02(-0.07%) |
Feb 06, 2020 | 22.19 | 22.19 | 22.03 | 22.04 | 765 | +0.05(+0.25%) |
Feb 05, 2020 | 21.59 | 22.13 | 21.59 | 21.98 | 8,888 | +0.17(+0.77%) |
Feb 04, 2020 | 21.81 | 21.81 | 21.81 | 21.81 | 0 | +0.19(+0.88%) |