Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2020 | 17.60 | 17.60 | 17.60 | 0 | -0.18(-1.00%) | |
May 27, 2020 | 17.78 | 17.78 | 17.78 | 17.78 | 284 | -0.02(-0.12%) |
May 26, 2020 | 17.45 | 17.89 | 17.45 | 17.80 | 624 | +0.60(+3.49%) |
May 22, 2020 | 17.00 | 17.20 | 15.30 | 17.20 | 800 | -0.69(-3.86%) |
May 21, 2020 | 17.89 | 17.89 | 17.89 | 17.89 | 4,796 | +0.00(+0.00%) |
May 20, 2020 | 17.89 | 17.89 | 17.89 | 3 | +0.00(+0.00%) | |
May 19, 2020 | 16.61 | 17.89 | 16.61 | 17.89 | 905 | +0.02(+0.11%) |
May 18, 2020 | 17.87 | 17.87 | 17.87 | 17.87 | 1,000 | +0.58(+3.35%) |
May 15, 2020 | 17.29 | 17.29 | 17.29 | 17.29 | 300 | +1.04(+6.40%) |
May 14, 2020 | 16.00 | 16.70 | 15.72 | 16.25 | 2,999 | -0.75(-4.41%) |
May 13, 2020 | 17.00 | 17.00 | 17.00 | 17.00 | 262 | -0.37(-2.13%) |
May 12, 2020 | 17.37 | 17.37 | 17.37 | 38 | +0.00(+0.00%) | |
May 11, 2020 | 17.37 | 17.37 | 17.37 | 43 | +0.00(+0.00%) | |
May 08, 2020 | 17.37 | 17.75 | 17.27 | 17.37 | 1,000 | -0.44(-2.45%) |
May 07, 2020 | 17.05 | 17.89 | 16.93 | 17.81 | 2,000 | -0.04(-0.25%) |
May 06, 2020 | 17.50 | 17.87 | 17.50 | 17.85 | 1,345 | +0.00(+0.00%) |
May 05, 2020 | 17.00 | 17.85 | 17.00 | 17.85 | 2,050 | -0.04(-0.22%) |
May 04, 2020 | 17.50 | 17.89 | 17.39 | 17.89 | 580 | +0.03(+0.17%) |
May 01, 2020 | 17.86 | 17.86 | 17.50 | 17.86 | 2,000 | -0.41(-2.27%) |
Apr 30, 2020 | 17.93 | 18.27 | 17.92 | 18.27 | 645 | -0.13(-0.72%) |
Apr 29, 2020 | 18.75 | 18.99 | 18.39 | 18.41 | 8,655 | -0.43(-2.30%) |
Apr 28, 2020 | 18.21 | 18.84 | 18.21 | 18.84 | 7,695 | +0.52(+2.82%) |
Apr 27, 2020 | 18.25 | 18.32 | 17.80 | 18.32 | 7,445 | +0.32(+1.81%) |
Apr 24, 2020 | 18.00 | 18.00 | 18.00 | 18.00 | 200 | -0.56(-3.02%) |
Apr 23, 2020 | 18.56 | 18.56 | 18.56 | 1 | +0.00(+0.00%) | |
Apr 22, 2020 | 18.25 | 18.56 | 18.25 | 18.56 | 250 | +0.32(+1.76%) |
Apr 21, 2020 | 18.24 | 18.24 | 18.24 | 1 | +0.00(+0.00%) | |
Apr 17, 2020 | 18.24 | 18.24 | 18.24 | 0 | +0.49(+2.76%) | |
Apr 16, 2020 | 17.99 | 17.99 | 17.75 | 17.75 | 410 | -0.25(-1.39%) |
Apr 15, 2020 | 18.08 | 18.08 | 17.99 | 18.00 | 3,459 | -1.51(-7.73%) |
Apr 14, 2020 | 19.00 | 20.01 | 19.00 | 19.51 | 5,022 | +0.81(+4.32%) |
Apr 13, 2020 | 18.70 | 18.70 | 18.70 | 5 | +0.00(+0.00%) | |
Apr 09, 2020 | 19.99 | 19.99 | 18.08 | 18.70 | 2,500 | -1.30(-6.50%) |
Apr 08, 2020 | 18.50 | 20.09 | 18.50 | 20.00 | 7,988 | +2.92(+17.09%) |
Apr 06, 2020 | 17.08 | 17.08 | 17.08 | 0 | -0.93(-5.19%) | |
Apr 03, 2020 | 18.02 | 18.02 | 18.02 | 1 | +0.00(+0.00%) | |
Apr 02, 2020 | 18.09 | 19.50 | 17.50 | 18.02 | 13,854 | +1.02(+5.97%) |
Mar 31, 2020 | 17.00 | 17.00 | 17.00 | 0 | +0.50(+3.03%) | |
Mar 30, 2020 | 16.56 | 18.22 | 16.50 | 16.50 | 416 | +1.00(+6.45%) |
Mar 27, 2020 | 15.50 | 15.50 | 15.50 | 15.50 | 200 | +0.45(+2.99%) |
Mar 26, 2020 | 14.50 | 16.16 | 14.00 | 15.05 | 3,650 | +0.55(+3.79%) |
Mar 24, 2020 | 14.50 | 14.50 | 14.50 | 0 | +0.11(+0.74%) | |
Mar 23, 2020 | 14.00 | 14.39 | 14.00 | 14.39 | 2,280 | +0.09(+0.65%) |
Mar 19, 2020 | 14.30 | 14.30 | 14.30 | 0 | +4.28(+42.71%) | |
Mar 18, 2020 | 10.02 | 10.05 | 8.500 | 10.02 | 8,091 | -2.98(-22.92%) |
Mar 16, 2020 | 13.00 | 13.00 | 13.00 | 0 | -2.00(-13.33%) | |
Mar 13, 2020 | 16.20 | 18.47 | 14.97 | 15.00 | 4,500 | -2.10(-12.28%) |
Mar 12, 2020 | 17.80 | 17.80 | 15.51 | 17.10 | 3,210 | -0.91(-5.05%) |
Mar 11, 2020 | 21.35 | 21.35 | 16.38 | 18.01 | 2,982 | -3.39(-15.84%) |
Mar 09, 2020 | 21.40 | 21.40 | 21.40 | 0 | -1.00(-4.46%) | |
Mar 06, 2020 | 22.40 | 22.40 | 22.40 | 22.40 | 100 | -1.05(-4.48%) |
Mar 04, 2020 | 23.45 | 23.45 | 23.45 | 0 | +0.00(+0.00%) | |
Mar 03, 2020 | 22.75 | 23.45 | 22.75 | 23.45 | 500 | +1.02(+4.55%) |