Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 17.70 | 17.75 | 17.70 | 17.75 | 900 | -1.00(-5.33%) |
May 28, 2020 | 18.49 | 18.83 | 18.23 | 18.75 | 6,461 | +0.35(+1.90%) |
May 27, 2020 | 18.50 | 18.63 | 18.40 | 18.40 | 2,713 | -0.10(-0.54%) |
May 26, 2020 | 18.98 | 18.98 | 18.50 | 18.50 | 1,338 | -0.04(-0.23%) |
May 22, 2020 | 18.54 | 18.54 | 18.54 | 18.54 | 27,500 | -0.02(-0.11%) |
May 21, 2020 | 18.56 | 18.56 | 18.56 | 18.56 | 152 | -0.54(-2.81%) |
May 20, 2020 | 19.10 | 19.10 | 19.10 | 19.10 | 530 | +0.07(+0.38%) |
May 19, 2020 | 19.35 | 19.35 | 19.03 | 19.03 | 1,092 | -0.82(-4.14%) |
May 18, 2020 | 19.83 | 19.85 | 19.83 | 19.85 | 383 | +0.51(+2.61%) |
May 14, 2020 | 19.34 | 19.34 | 19.34 | 0 | +0.04(+0.18%) | |
May 13, 2020 | 19.62 | 20.00 | 18.95 | 19.31 | 1,834 | -0.65(-3.26%) |
May 12, 2020 | 20.42 | 20.42 | 19.96 | 19.96 | 250 | +0.43(+2.20%) |
May 11, 2020 | 19.53 | 19.53 | 19.53 | 19.53 | 277 | -1.36(-6.51%) |
May 08, 2020 | 20.87 | 20.89 | 20.66 | 20.89 | 3,700 | +1.23(+6.26%) |
May 07, 2020 | 19.66 | 19.66 | 19.66 | 912 | +0.00(+0.00%) | |
May 06, 2020 | 19.71 | 19.71 | 19.66 | 19.66 | 7,910 | -0.55(-2.72%) |
May 05, 2020 | 20.21 | 20.21 | 20.21 | 20.21 | 1,119 | -1.05(-4.93%) |
May 01, 2020 | 21.26 | 21.26 | 21.26 | 0 | +0.00(+0.00%) | |
Apr 30, 2020 | 21.26 | 21.26 | 21.26 | 30 | +0.00(+0.00%) | |
Apr 29, 2020 | 21.43 | 21.43 | 21.26 | 21.26 | 815 | +2.41(+12.77%) |
Apr 24, 2020 | 18.85 | 18.85 | 18.85 | 0 | +0.22(+1.17%) | |
Apr 23, 2020 | 18.62 | 18.63 | 18.62 | 18.63 | 674 | -0.58(-3.01%) |
Apr 22, 2020 | 19.21 | 19.21 | 19.21 | 19.21 | 698 | +0.75(+4.06%) |
Apr 21, 2020 | 19.19 | 19.19 | 18.41 | 18.46 | 1,687 | -1.13(-5.78%) |
Apr 20, 2020 | 19.59 | 19.59 | 19.59 | 19.59 | 821 | -0.43(-2.17%) |
Apr 17, 2020 | 19.45 | 19.45 | 20.03 | 13,913 | +0.58(+2.96%) | |
Apr 16, 2020 | 19.30 | 19.45 | 19.30 | 19.45 | 506 | -0.56(-2.79%) |
Apr 15, 2020 | 20.14 | 20.14 | 19.96 | 20.01 | 19,256 | -0.13(-0.65%) |
Apr 14, 2020 | 20.14 | 20.14 | 20.14 | 20.14 | 1,071 | -1.57(-7.23%) |
Apr 13, 2020 | 21.71 | 21.71 | 21.71 | 21.71 | 1,147 | +1.31(+6.43%) |
Apr 09, 2020 | 21.15 | 21.15 | 20.40 | 20.40 | 3,000 | +0.42(+2.09%) |
Apr 08, 2020 | 18.98 | 19.98 | 18.93 | 19.98 | 902 | +1.16(+6.16%) |
Apr 07, 2020 | 19.14 | 19.14 | 18.82 | 18.82 | 3,713 | -0.58(-2.99%) |
Apr 06, 2020 | 18.86 | 19.40 | 18.73 | 19.40 | 1,170 | +0.32(+1.67%) |
Apr 03, 2020 | 19.08 | 19.08 | 19.08 | 19.08 | 1,700 | -0.22(-1.13%) |
Apr 02, 2020 | 19.98 | 19.98 | 18.79 | 19.30 | 959 | +0.20(+1.07%) |
Apr 01, 2020 | 19.10 | 19.10 | 19.10 | 19.10 | 3,686 | +3.09(+19.28%) |
Mar 31, 2020 | 16.01 | 16.01 | 16.01 | 2,315 | +0.00(+0.00%) | |
Mar 30, 2020 | 15.95 | 16.91 | 15.95 | 16.01 | 1,041 | -0.47(-2.82%) |
Mar 27, 2020 | 16.54 | 16.54 | 16.48 | 16.48 | 3,400 | +0.60(+3.75%) |
Mar 26, 2020 | 14.80 | 16.31 | 14.80 | 15.88 | 5,634 | +0.28(+1.79%) |
Mar 25, 2020 | 15.50 | 15.70 | 15.50 | 15.60 | 5,880 | -0.15(-0.96%) |
Mar 24, 2020 | 14.94 | 15.75 | 14.94 | 15.75 | 1,333 | +0.75(+5.01%) |
Mar 23, 2020 | 15.74 | 15.74 | 14.68 | 15.00 | 41,181 | -0.25(-1.64%) |
Mar 20, 2020 | 15.08 | 15.90 | 14.75 | 15.25 | 2,200 | -0.15(-1.01%) |
Mar 19, 2020 | 15.00 | 15.00 | 15.40 | 2,900 | +0.40(+2.70%) | |
Mar 18, 2020 | 14.88 | 15.90 | 14.88 | 15.00 | 9,509 | +0.27(+1.83%) |
Mar 17, 2020 | 16.49 | 16.49 | 14.73 | 14.73 | 507,124 | -0.82(-5.27%) |
Mar 16, 2020 | 15.55 | 15.55 | 15.55 | 15.55 | 181 | -0.76(-4.68%) |
Mar 13, 2020 | 18.22 | 18.24 | 16.07 | 16.31 | 2,700 | -0.17(-1.01%) |
Mar 12, 2020 | 16.67 | 16.70 | 16.45 | 16.48 | 4,708 | -1.50(-8.34%) |
Mar 11, 2020 | 19.15 | 19.15 | 17.98 | 17.98 | 1,072 | -1.34(-6.95%) |
Mar 10, 2020 | 19.54 | 19.54 | 19.32 | 19.32 | 996 | -0.57(-2.85%) |
Mar 09, 2020 | 19.89 | 19.89 | 19.89 | 19.89 | 680 | -1.42(-6.66%) |
Mar 06, 2020 | 21.31 | 21.31 | 21.31 | 54 | +0.00(+0.00%) | |
Mar 05, 2020 | 20.90 | 21.44 | 20.90 | 21.31 | 734 | +0.10(+0.45%) |
Mar 04, 2020 | 20.81 | 21.21 | 20.81 | 21.21 | 32,266 | +1.14(+5.70%) |