Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 16.06 | 16.06 | 15.66 | 15.66 | 1,400 | -0.44(-2.74%) |
May 28, 2020 | 16.10 | 16.10 | 16.10 | 16.10 | 1,864 | +0.96(+6.32%) |
May 26, 2020 | 15.14 | 15.14 | 15.14 | 0 | +0.00(+0.00%) | |
May 22, 2020 | 15.14 | 15.14 | 15.14 | 11,842 | +0.00(+0.00%) | |
May 21, 2020 | 14.96 | 15.14 | 14.96 | 15.14 | 3,370 | +0.22(+1.49%) |
May 20, 2020 | 14.92 | 14.92 | 14.92 | 14.92 | 31,894 | +0.22(+1.50%) |
May 19, 2020 | 14.93 | 14.93 | 14.70 | 14.70 | 1,771 | -0.60(-3.92%) |
May 18, 2020 | 15.00 | 15.42 | 15.00 | 15.30 | 1,125 | +0.60(+4.08%) |
May 14, 2020 | 14.70 | 14.70 | 14.70 | 0 | +0.07(+0.50%) | |
May 13, 2020 | 14.63 | 14.63 | 14.63 | 14.63 | 367 | -0.24(-1.63%) |
May 12, 2020 | 14.93 | 14.96 | 14.87 | 14.87 | 1,200 | +0.61(+4.28%) |
May 11, 2020 | 14.26 | 14.26 | 14.26 | 14.26 | 636 | -0.05(-0.37%) |
May 07, 2020 | 14.31 | 14.31 | 14.31 | 0 | +0.39(+2.83%) | |
May 06, 2020 | 13.91 | 13.92 | 13.91 | 13.92 | 49,227 | -0.14(-1.00%) |
May 05, 2020 | 14.06 | 14.06 | 14.06 | 14.06 | 67,984 | +0.22(+1.59%) |
May 04, 2020 | 14.32 | 14.32 | 13.84 | 13.84 | 1,730 | -0.50(-3.49%) |
May 01, 2020 | 14.34 | 14.34 | 14.34 | 24 | +0.00(+0.00%) | |
Apr 30, 2020 | 14.50 | 14.50 | 14.34 | 14.34 | 450 | -0.01(-0.09%) |
Apr 29, 2020 | 14.35 | 14.35 | 14.35 | 14.35 | 1,500 | +0.34(+2.41%) |
Apr 28, 2020 | 13.50 | 13.50 | 14.02 | 369 | +0.52(+3.82%) | |
Apr 27, 2020 | 13.50 | 13.50 | 13.50 | 15 | +0.00(+0.00%) | |
Apr 24, 2020 | 13.52 | 13.59 | 13.35 | 13.50 | 9,900 | +0.24(+1.79%) |
Apr 23, 2020 | 13.26 | 13.26 | 13.26 | 4 | +0.00(+0.00%) | |
Apr 22, 2020 | 13.26 | 13.26 | 13.26 | 96 | +0.00(+0.00%) | |
Apr 21, 2020 | 13.26 | 13.26 | 13.26 | 13.26 | 483 | -0.73(-5.20%) |
Apr 20, 2020 | 13.79 | 13.99 | 13.79 | 13.99 | 672 | +0.60(+4.48%) |
Apr 17, 2020 | 13.39 | 13.39 | 13.39 | 13.39 | 200 | +0.32(+2.45%) |
Apr 16, 2020 | 13.26 | 13.26 | 13.07 | 13.07 | 468 | +0.06(+0.46%) |
Apr 15, 2020 | 13.31 | 13.31 | 13.01 | 13.01 | 2,333 | -0.45(-3.34%) |
Apr 14, 2020 | 13.73 | 13.73 | 13.46 | 13.46 | 26,551 | +0.33(+2.51%) |
Apr 09, 2020 | 13.13 | 13.13 | 13.13 | 0 | +0.00(+0.00%) | |
Apr 08, 2020 | 13.13 | 13.13 | 13.13 | 13.13 | 1,254 | -0.14(-1.06%) |
Apr 07, 2020 | 13.58 | 13.58 | 13.27 | 13.27 | 2,018 | +0.29(+2.23%) |
Apr 06, 2020 | 13.05 | 13.15 | 12.98 | 12.98 | 8,397 | +0.44(+3.55%) |
Apr 03, 2020 | 12.54 | 12.54 | 12.54 | 12.54 | 300 | -0.14(-1.07%) |
Apr 02, 2020 | 12.50 | 12.70 | 12.50 | 12.67 | 1,609 | +0.05(+0.38%) |
Apr 01, 2020 | 12.70 | 12.70 | 12.62 | 12.62 | 16,812 | -0.19(-1.46%) |
Mar 31, 2020 | 12.81 | 12.81 | 12.81 | 1 | +0.00(+0.00%) | |
Mar 30, 2020 | 12.81 | 12.81 | 12.81 | 88 | +0.00(+0.00%) | |
Mar 27, 2020 | 12.96 | 13.12 | 12.81 | 12.81 | 5,300 | -0.04(-0.32%) |
Mar 26, 2020 | 12.85 | 12.85 | 12.85 | 12.85 | 485 | -0.15(-1.15%) |
Mar 25, 2020 | 12.22 | 13.28 | 12.22 | 13.00 | 17,955 | -0.20(-1.52%) |
Mar 24, 2020 | 13.17 | 13.57 | 12.99 | 13.20 | 7,892 | +1.16(+9.63%) |
Mar 23, 2020 | 13.07 | 13.07 | 12.04 | 12.04 | 1,675 | -1.06(-8.09%) |
Mar 20, 2020 | 12.42 | 13.10 | 12.42 | 13.10 | 2,900 | +1.20(+10.08%) |
Mar 19, 2020 | 12.50 | 12.50 | 11.90 | 11.90 | 3,105 | +0.91(+8.28%) |
Mar 18, 2020 | 10.99 | 10.99 | 10.99 | 10.99 | 198 | -0.83(-7.02%) |
Mar 17, 2020 | 12.59 | 12.59 | 11.82 | 11.82 | 2,487 | -0.75(-5.97%) |
Mar 13, 2020 | 12.57 | 12.57 | 12.57 | 0 | -0.06(-0.48%) | |
Mar 12, 2020 | 13.48 | 13.48 | 12.63 | 12.63 | 1,057 | -2.18(-14.72%) |
Mar 11, 2020 | 14.81 | 14.81 | 14.81 | 80 | +0.00(+0.00%) | |
Mar 10, 2020 | 14.81 | 14.81 | 14.81 | 14.81 | 3,562 | -0.54(-3.51%) |
Mar 09, 2020 | 15.35 | 15.35 | 15.35 | 15.35 | 260 | -1.44(-8.60%) |
Mar 06, 2020 | 16.79 | 16.79 | 16.79 | 16 | +0.00(+0.00%) | |
Mar 05, 2020 | 16.79 | 16.79 | 16.79 | 16.79 | 28,954 | +0.08(+0.50%) |
Mar 04, 2020 | 16.77 | 16.77 | 16.71 | 16.71 | 758 | +0.23(+1.38%) |
Mar 03, 2020 | 16.48 | 16.48 | 16.48 | 16.48 | 345 | +0.54(+3.41%) |