Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 17.95 | 18.09 | 17.95 | 18.09 | 2,600 | +0.10(+0.56%) |
May 28, 2020 | 17.98 | 17.99 | 17.95 | 17.99 | 3,800 | +0.03(+0.17%) |
May 27, 2020 | 17.96 | 17.96 | 17.96 | 17.96 | 200 | -0.02(-0.11%) |
May 26, 2020 | 17.96 | 18.00 | 17.90 | 17.98 | 8,500 | +0.05(+0.28%) |
May 25, 2020 | 17.93 | 17.93 | 17.92 | 17.93 | 2,200 | +0.06(+0.34%) |
May 22, 2020 | 17.86 | 17.87 | 17.80 | 17.87 | 6,050 | +0.05(+0.28%) |
May 21, 2020 | 17.83 | 17.85 | 17.81 | 17.82 | 2,500 | +0.08(+0.45%) |
May 20, 2020 | 17.67 | 17.74 | 17.67 | 17.74 | 1,900 | +0.14(+0.80%) |
May 15, 2020 | 17.60 | 17.60 | 17.60 | 0 | +0.02(+0.11%) | |
May 14, 2020 | 17.59 | 17.59 | 17.58 | 17.58 | 4,700 | -0.02(-0.11%) |
May 13, 2020 | 17.63 | 17.63 | 17.60 | 17.60 | 3,300 | -0.04(-0.23%) |
May 12, 2020 | 17.65 | 17.65 | 17.64 | 17.64 | 2,200 | +0.04(+0.23%) |
May 11, 2020 | 17.63 | 17.64 | 17.60 | 17.60 | 11,002 | -0.02(-0.11%) |
May 08, 2020 | 17.65 | 17.65 | 17.60 | 17.62 | 15,700 | -0.06(-0.34%) |
May 07, 2020 | 17.61 | 17.68 | 17.61 | 17.68 | 4,500 | +0.11(+0.63%) |
May 06, 2020 | 17.57 | 17.57 | 17.57 | 17.57 | 1,200 | -0.01(-0.06%) |
May 05, 2020 | 17.56 | 17.58 | 17.53 | 17.58 | 7,719 | +0.09(+0.51%) |
May 04, 2020 | 17.51 | 17.56 | 17.49 | 17.49 | 6,700 | -0.10(-0.57%) |
May 01, 2020 | 17.62 | 17.63 | 17.55 | 17.59 | 15,500 | -0.07(-0.40%) |
Apr 30, 2020 | 17.65 | 17.66 | 17.65 | 17.66 | 2,900 | +0.07(+0.40%) |
Apr 29, 2020 | 17.61 | 17.61 | 17.59 | 17.59 | 2,600 | +0.07(+0.40%) |
Apr 28, 2020 | 17.59 | 17.59 | 17.50 | 17.52 | 30,200 | -0.06(-0.34%) |
Apr 24, 2020 | 17.58 | 17.58 | 17.58 | 0 | +0.00(+0.00%) | |
Apr 23, 2020 | 17.61 | 17.61 | 17.58 | 17.58 | 8,090 | -0.02(-0.11%) |
Apr 22, 2020 | 17.62 | 17.62 | 17.60 | 17.60 | 3,100 | +0.01(+0.06%) |
Apr 21, 2020 | 17.53 | 17.59 | 17.49 | 17.59 | 8,300 | -0.06(-0.34%) |
Apr 20, 2020 | 17.69 | 17.70 | 17.62 | 17.65 | 3,200 | -0.15(-0.84%) |
Apr 17, 2020 | 17.70 | 17.80 | 17.70 | 17.80 | 3,885 | +0.19(+1.08%) |
Apr 16, 2020 | 17.61 | 17.61 | 17.61 | 17.61 | 200 | -0.09(-0.51%) |
Apr 15, 2020 | 17.02 | 17.70 | 17.02 | 17.70 | 2,525 | -0.10(-0.56%) |
Apr 14, 2020 | 17.80 | 17.80 | 17.80 | 17.80 | 300 | +0.25(+1.42%) |
Apr 13, 2020 | 17.53 | 17.55 | 17.53 | 17.55 | 1,300 | +0.71(+4.22%) |
Apr 08, 2020 | 16.84 | 16.84 | 16.84 | 0 | +0.04(+0.24%) | |
Apr 07, 2020 | 16.82 | 16.82 | 16.70 | 16.80 | 16,100 | +0.10(+0.60%) |
Apr 06, 2020 | 16.75 | 16.75 | 16.70 | 16.70 | 3,900 | -0.07(-0.42%) |
Apr 03, 2020 | 16.77 | 16.77 | 16.77 | 21 | +0.00(+0.00%) | |
Apr 02, 2020 | 16.69 | 16.77 | 16.68 | 16.77 | 3,100 | -0.13(-0.77%) |
Mar 31, 2020 | 16.90 | 16.90 | 16.90 | 0 | +0.00(+0.00%) | |
Mar 30, 2020 | 16.90 | 16.90 | 16.90 | 16.90 | 800 | +0.00(+0.00%) |
Mar 27, 2020 | 16.90 | 16.90 | 16.90 | 16.90 | 500 | -1.09(-6.06%) |
Mar 26, 2020 | 17.99 | 17.99 | 17.99 | 17.99 | 200 | +1.44(+8.70%) |
Mar 25, 2020 | 16.20 | 16.57 | 16.20 | 16.55 | 4,100 | +0.35(+2.16%) |
Mar 24, 2020 | 15.76 | 16.31 | 15.76 | 16.20 | 1,150 | +0.70(+4.52%) |
Mar 23, 2020 | 15.60 | 15.60 | 15.50 | 15.50 | 1,700 | -0.34(-2.15%) |
Mar 20, 2020 | 16.26 | 16.26 | 15.84 | 15.84 | 2,350 | -0.41(-2.52%) |
Mar 19, 2020 | 16.00 | 16.26 | 16.00 | 16.25 | 3,619 | +0.25(+1.56%) |
Mar 18, 2020 | 16.02 | 16.02 | 16.00 | 16.00 | 3,300 | -1.20(-6.98%) |
Mar 16, 2020 | 17.20 | 17.20 | 17.20 | 0 | +0.00(+0.00%) | |
Mar 12, 2020 | 17.20 | 17.20 | 17.20 | 0 | -0.72(-4.02%) | |
Mar 11, 2020 | 17.97 | 17.97 | 17.65 | 17.92 | 1,100 | -0.40(-2.18%) |
Mar 09, 2020 | 18.32 | 18.32 | 18.32 | 0 | -0.51(-2.71%) | |
Mar 06, 2020 | 18.83 | 18.83 | 18.83 | 18.83 | 6,133 | +0.25(+1.35%) |
Mar 05, 2020 | 18.55 | 18.58 | 18.55 | 18.58 | 1,300 | +0.24(+1.31%) |
Mar 04, 2020 | 18.34 | 18.34 | 18.34 | 18.34 | 154 | -0.13(-0.70%) |