Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 15.40 | 15.40 | 14.83 | 14.83 | 100 | -0.73(-4.69%) |
May 28, 2020 | 15.58 | 15.58 | 15.36 | 15.56 | 4,951 | +0.02(+0.13%) |
May 27, 2020 | 15.54 | 15.54 | 15.54 | 15.54 | 1,262 | +1.01(+6.95%) |
May 26, 2020 | 14.57 | 14.57 | 14.53 | 14.53 | 579 | +0.73(+5.29%) |
May 22, 2020 | 13.80 | 13.80 | 13.80 | 13.80 | 25,000 | -0.16(-1.18%) |
May 20, 2020 | 13.96 | 13.96 | 13.96 | 0 | +0.69(+5.20%) | |
May 19, 2020 | 13.50 | 13.50 | 13.10 | 13.28 | 15,532 | -0.67(-4.84%) |
May 18, 2020 | 13.96 | 14.03 | 13.95 | 13.95 | 1,200 | +1.25(+9.84%) |
May 15, 2020 | 12.70 | 12.70 | 12.70 | 12.70 | 200 | +0.10(+0.79%) |
May 14, 2020 | 12.90 | 13.10 | 12.60 | 12.60 | 16,787 | -0.49(-3.74%) |
May 13, 2020 | 13.18 | 13.18 | 13.09 | 13.09 | 4,620 | -0.71(-5.14%) |
May 12, 2020 | 13.67 | 13.80 | 13.67 | 13.80 | 28,028 | -0.58(-4.03%) |
May 08, 2020 | 14.38 | 14.38 | 14.38 | 0 | +0.30(+2.15%) | |
May 07, 2020 | 13.88 | 14.08 | 13.88 | 14.08 | 5,187 | +0.38(+2.76%) |
May 06, 2020 | 14.85 | 14.85 | 13.70 | 13.70 | 114 | -0.66(-4.60%) |
May 04, 2020 | 14.36 | 14.36 | 14.36 | 0 | -0.87(-5.68%) | |
May 01, 2020 | 15.10 | 15.22 | 15.10 | 15.22 | 15,000 | -1.03(-6.31%) |
Apr 30, 2020 | 16.11 | 16.25 | 16.11 | 16.25 | 60,165 | -0.85(-4.97%) |
Apr 29, 2020 | 16.80 | 17.10 | 16.74 | 17.10 | 300 | +0.99(+6.13%) |
Apr 28, 2020 | 16.11 | 16.11 | 16.11 | 16.11 | 377 | +0.90(+5.93%) |
Apr 27, 2020 | 15.21 | 15.21 | 15.21 | 15.21 | 93 | +0.62(+4.23%) |
Apr 24, 2020 | 14.59 | 14.59 | 14.59 | 14.59 | 4,100 | -0.61(-3.99%) |
Apr 23, 2020 | 15.20 | 15.20 | 15.20 | 15.20 | 20,000 | +0.91(+6.33%) |
Apr 21, 2020 | 14.29 | 14.29 | 14.29 | 0 | -0.67(-4.45%) | |
Apr 20, 2020 | 16.05 | 16.05 | 14.96 | 14.96 | 250 | -2.54(-14.51%) |
Apr 17, 2020 | 15.90 | 17.77 | 15.90 | 17.50 | 900 | +2.95(+20.26%) |
Apr 16, 2020 | 14.42 | 15.00 | 14.42 | 14.55 | 13,578 | -0.35(-2.33%) |
Apr 15, 2020 | 16.30 | 16.30 | 14.78 | 14.90 | 4,197 | -2.19(-12.81%) |
Apr 14, 2020 | 16.06 | 17.44 | 16.06 | 17.09 | 1,858 | -0.40(-2.29%) |
Apr 09, 2020 | 17.49 | 17.49 | 17.49 | 0 | -1.05(-5.66%) | |
Apr 08, 2020 | 15.63 | 18.55 | 15.63 | 18.54 | 2,496 | +2.58(+16.16%) |
Apr 07, 2020 | 16.16 | 16.16 | 15.47 | 15.96 | 14,077 | +1.17(+7.92%) |
Apr 06, 2020 | 14.83 | 14.83 | 14.79 | 14.79 | 10,000 | +1.01(+7.29%) |
Apr 03, 2020 | 15.55 | 15.55 | 13.78 | 13.78 | 13,700 | -2.18(-13.63%) |
Apr 02, 2020 | 16.21 | 16.21 | 14.69 | 15.96 | 2,460 | -0.79(-4.72%) |
Apr 01, 2020 | 16.75 | 16.75 | 15.18 | 16.75 | 14,834 | -1.30(-7.20%) |
Mar 31, 2020 | 16.44 | 18.05 | 16.44 | 18.05 | 505 | +0.55(+3.14%) |
Mar 30, 2020 | 18.25 | 18.25 | 17.50 | 17.50 | 550 | -0.15(-0.85%) |
Mar 27, 2020 | 18.00 | 18.09 | 17.65 | 17.65 | 800 | -3.07(-14.82%) |
Mar 26, 2020 | 19.59 | 20.72 | 19.59 | 20.72 | 24,569 | +2.36(+12.85%) |
Mar 25, 2020 | 17.62 | 19.53 | 17.62 | 18.36 | 471 | +1.52(+9.02%) |
Mar 24, 2020 | 15.54 | 16.84 | 15.54 | 16.84 | 1,298 | +2.46(+17.12%) |
Mar 23, 2020 | 14.81 | 14.81 | 14.38 | 14.38 | 5,664 | -0.77(-5.08%) |
Mar 20, 2020 | 15.15 | 15.15 | 15.15 | 38,982 | +0.00(+0.00%) | |
Mar 18, 2020 | 15.15 | 15.15 | 15.15 | 0 | -2.13(-12.34%) | |
Mar 17, 2020 | 17.28 | 17.28 | 17.28 | 17.28 | 868 | +0.28(+1.67%) |
Mar 16, 2020 | 17.00 | 17.00 | 17.00 | 17.00 | 45 | -1.94(-10.24%) |
Mar 13, 2020 | 19.05 | 19.05 | 18.92 | 18.94 | 22,400 | +0.83(+4.58%) |
Mar 12, 2020 | 19.70 | 19.70 | 17.78 | 18.11 | 504 | -3.22(-15.10%) |
Mar 11, 2020 | 21.05 | 21.33 | 21.05 | 21.33 | 251 | +0.72(+3.52%) |
Mar 10, 2020 | 20.61 | 20.61 | 20.61 | 20.61 | 312 | +0.81(+4.07%) |
Mar 09, 2020 | 20.10 | 20.10 | 19.42 | 19.80 | 67,635 | -4.57(-18.77%) |
Mar 06, 2020 | 24.38 | 24.38 | 24.38 | 24.38 | 10,800 | -1.26(-4.90%) |
Mar 05, 2020 | 25.63 | 25.63 | 25.63 | 25.63 | 278 | -1.72(-6.29%) |
Mar 04, 2020 | 27.04 | 27.35 | 27.04 | 27.35 | 18,637 | -0.51(-1.83%) |
Mar 03, 2020 | 27.86 | 27.86 | 27.86 | 27.86 | 300 | +0.40(+1.46%) |