Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 16.27 | 16.27 | 16.27 | 16.27 | 937,068 | +0.07(+0.42%) |
May 28, 2020 | 16.20 | 16.20 | 16.20 | 16.20 | 1 | -0.04(-0.23%) |
May 27, 2020 | 16.24 | 16.24 | 16.24 | 16.24 | 0 | +0.25(+1.54%) |
May 26, 2020 | 15.99 | 15.99 | 15.99 | 15.99 | 0 | +0.23(+1.46%) |
May 22, 2020 | 15.73 | 15.76 | 15.73 | 15.76 | 125 | +0.02(+0.14%) |
May 21, 2020 | 15.78 | 15.78 | 15.74 | 15.74 | 433 | -0.09(-0.56%) |
May 20, 2020 | 15.83 | 15.83 | 15.83 | 15.83 | 1 | +0.23(+1.45%) |
May 19, 2020 | 15.60 | 15.60 | 15.60 | 15.60 | 0 | -0.17(-1.08%) |
May 18, 2020 | 15.67 | 15.77 | 15.67 | 15.77 | 656 | +0.52(+3.41%) |
May 15, 2020 | 15.18 | 15.25 | 15.18 | 15.25 | 42,171 | +0.08(+0.51%) |
May 14, 2020 | 15.18 | 15.18 | 15.18 | 15.18 | 0 | +0.15(+1.00%) |
May 13, 2020 | 15.02 | 15.02 | 15.02 | 15.02 | 22,059 | -0.32(-2.09%) |
May 12, 2020 | 15.35 | 15.35 | 15.35 | 15.35 | 0 | -0.32(-2.04%) |
May 11, 2020 | 15.67 | 15.67 | 15.67 | 15.67 | 0 | +0.03(+0.18%) |
May 08, 2020 | 15.54 | 15.64 | 15.54 | 15.64 | 14,935 | +0.30(+1.95%) |
May 07, 2020 | 15.34 | 15.34 | 15.34 | 15.34 | 0 | +0.14(+0.90%) |
May 06, 2020 | 15.20 | 15.20 | 15.20 | 15.20 | 8,552 | -0.12(-0.78%) |
May 05, 2020 | 15.32 | 15.32 | 15.32 | 15.32 | 0 | +0.17(+1.14%) |
May 04, 2020 | 15.03 | 15.15 | 15.03 | 15.15 | 25,373 | +0.09(+0.57%) |
May 01, 2020 | 15.06 | 15.06 | 15.06 | 15.06 | 0 | -0.43(-2.77%) |
Apr 30, 2020 | 15.49 | 15.49 | 15.49 | 15.49 | 0 | -0.15(-0.94%) |
Apr 29, 2020 | 15.64 | 15.64 | 15.64 | 15.64 | 4,158 | +0.41(+2.68%) |
Apr 28, 2020 | 15.23 | 15.23 | 15.23 | 15.23 | 291,556 | -0.05(-0.32%) |
Apr 27, 2020 | 15.28 | 15.28 | 15.28 | 15.28 | 0 | +0.29(+1.92%) |
Apr 24, 2020 | 14.99 | 14.99 | 14.99 | 14.99 | 1,658,006 | +0.21(+1.44%) |
Apr 23, 2020 | 14.78 | 14.78 | 14.78 | 14.78 | 6 | -0.02(-0.12%) |
Apr 22, 2020 | 14.80 | 14.80 | 14.80 | 14.80 | 0 | +0.36(+2.52%) |
Apr 21, 2020 | 14.43 | 14.43 | 14.43 | 14.43 | 5,968 | -0.48(-3.23%) |
Apr 20, 2020 | 14.92 | 14.92 | 14.92 | 14.92 | 0 | -0.25(-1.63%) |
Apr 17, 2020 | 14.99 | 15.16 | 14.99 | 15.16 | 290,308 | +0.42(+2.85%) |
Apr 16, 2020 | 14.74 | 14.74 | 14.74 | 14.74 | 6 | +0.08(+0.53%) |
Apr 15, 2020 | 14.66 | 14.66 | 14.66 | 14.66 | 3,977,976 | -0.37(-2.48%) |
Apr 14, 2020 | 15.04 | 15.04 | 15.04 | 15.04 | 0 | +0.43(+2.92%) |
Apr 13, 2020 | 14.61 | 14.61 | 14.61 | 14.61 | 0 | -0.18(-1.21%) |
Apr 09, 2020 | 14.79 | 14.79 | 14.79 | 14.79 | 125 | +0.23(+1.59%) |
Apr 08, 2020 | 14.56 | 14.56 | 14.56 | 14.56 | 1 | +0.43(+3.05%) |
Apr 07, 2020 | 14.13 | 14.13 | 14.13 | 14.13 | 0 | -0.00(-0.03%) |
Apr 06, 2020 | 14.13 | 14.13 | 14.13 | 14.13 | 1 | +0.95(+7.22%) |
Apr 03, 2020 | 13.18 | 13.18 | 13.18 | 13.18 | 0 | -0.17(-1.27%) |
Apr 02, 2020 | 13.35 | 13.35 | 13.35 | 13.35 | 123 | +0.31(+2.40%) |
Apr 01, 2020 | 13.04 | 13.04 | 13.04 | 13.04 | 2 | -0.60(-4.38%) |
Mar 31, 2020 | 13.63 | 13.63 | 13.63 | 13.63 | 120 | -0.22(-1.58%) |
Mar 30, 2020 | 13.85 | 13.85 | 13.85 | 13.85 | 0 | +0.47(+3.50%) |
Mar 27, 2020 | 13.38 | 13.38 | 13.38 | 13.38 | 125 | -0.45(-3.28%) |
Mar 26, 2020 | 13.84 | 13.84 | 13.84 | 13.84 | 0 | +0.82(+6.30%) |
Mar 25, 2020 | 13.02 | 13.02 | 13.02 | 13.02 | 0 | +0.23(+1.84%) |
Mar 24, 2020 | 12.78 | 12.78 | 12.78 | 12.78 | 13 | +1.01(+8.61%) |
Mar 23, 2020 | 11.77 | 11.77 | 11.77 | 11.77 | 0 | -0.35(-2.87%) |
Mar 20, 2020 | 12.12 | 12.51 | 12.12 | 12.12 | 376 | -0.60(-4.69%) |
Mar 19, 2020 | 12.51 | 12.71 | 12.51 | 12.71 | 3,383 | +0.12(+0.92%) |
Mar 18, 2020 | 12.35 | 12.60 | 12.35 | 12.60 | 125 | -0.73(-5.48%) |
Mar 17, 2020 | 13.33 | 13.33 | 13.33 | 13.33 | 0 | +0.62(+4.85%) |
Mar 16, 2020 | 12.71 | 12.71 | 12.71 | 12.71 | 2 | -1.53(-10.77%) |
Mar 13, 2020 | 14.25 | 14.25 | 14.25 | 14.25 | 290,308 | +1.01(+7.61%) |
Mar 12, 2020 | 13.24 | 13.24 | 13.24 | 13.24 | 0 | -1.32(-9.07%) |
Mar 11, 2020 | 14.56 | 14.56 | 14.56 | 14.56 | 0 | -0.71(-4.65%) |
Mar 10, 2020 | 15.27 | 15.27 | 15.27 | 15.27 | 0 | +0.63(+4.29%) |
Mar 09, 2020 | 14.64 | 14.64 | 14.64 | 14.64 | 0 | -1.13(-7.15%) |
Mar 06, 2020 | 15.77 | 15.77 | 15.77 | 15.77 | 0 | -0.21(-1.32%) |
Mar 05, 2020 | 15.98 | 15.98 | 15.98 | 15.98 | 0 | -0.55(-3.32%) |
Mar 04, 2020 | 16.53 | 16.53 | 16.53 | 16.53 | 0 | +0.65(+4.08%) |
Mar 03, 2020 | 15.88 | 15.88 | 15.86 | 15.88 | 125 | -0.42(-2.58%) |