Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 25.20 | 25.20 | 25.20 | 25.20 | 100 | -0.39(-1.52%) |
May 28, 2020 | 25.67 | 25.67 | 25.59 | 25.59 | 501 | +1.34(+5.53%) |
May 27, 2020 | 24.00 | 24.25 | 24.00 | 24.25 | 201 | +0.95(+4.08%) |
May 26, 2020 | 23.43 | 23.43 | 23.30 | 23.30 | 1,255 | +2.06(+9.70%) |
May 21, 2020 | 21.24 | 21.24 | 21.24 | 0 | +0.05(+0.24%) | |
May 20, 2020 | 20.40 | 21.19 | 20.40 | 21.19 | 300 | +0.39(+1.90%) |
May 19, 2020 | 20.80 | 20.80 | 20.80 | 20.80 | 112 | -0.04(-0.22%) |
May 18, 2020 | 21.15 | 21.15 | 20.84 | 20.84 | 407 | +0.86(+4.30%) |
May 15, 2020 | 19.98 | 19.98 | 19.98 | 75 | +0.00(+0.00%) | |
May 14, 2020 | 19.98 | 19.98 | 19.98 | 19.98 | 347 | -0.62(-3.03%) |
May 13, 2020 | 20.61 | 20.61 | 20.61 | 65 | +0.00(+0.00%) | |
May 12, 2020 | 20.61 | 20.61 | 20.61 | 20.61 | 2,240 | -2.73(-11.72%) |
May 11, 2020 | 23.34 | 23.34 | 23.34 | 39 | +0.00(+0.00%) | |
May 08, 2020 | 23.02 | 23.34 | 23.02 | 23.34 | 2,100 | +1.29(+5.85%) |
May 07, 2020 | 22.13 | 22.13 | 22.05 | 22.05 | 770 | +0.63(+2.94%) |
May 06, 2020 | 21.42 | 21.42 | 21.42 | 21.42 | 150 | -0.00(-0.02%) |
May 05, 2020 | 21.43 | 21.43 | 21.43 | 20 | +0.00(+0.00%) | |
May 04, 2020 | 21.43 | 21.43 | 21.43 | 1 | +0.00(+0.00%) | |
May 01, 2020 | 21.35 | 21.43 | 21.35 | 21.43 | 200 | -0.15(-0.71%) |
Apr 30, 2020 | 21.58 | 21.58 | 21.58 | 21.58 | 850 | +0.25(+1.19%) |
Apr 29, 2020 | 20.99 | 21.32 | 20.95 | 21.32 | 1,372 | -1.18(-5.22%) |
Apr 28, 2020 | 22.50 | 22.50 | 22.50 | 160 | +0.00(+0.00%) | |
Apr 27, 2020 | 22.50 | 22.50 | 22.50 | 22.50 | 117 | +1.76(+8.49%) |
Apr 24, 2020 | 20.66 | 20.74 | 20.66 | 20.74 | 1,600 | +1.30(+6.69%) |
Apr 23, 2020 | 19.16 | 19.44 | 18.82 | 19.44 | 1,036 | +0.70(+3.74%) |
Apr 22, 2020 | 18.71 | 19.00 | 18.71 | 18.74 | 5,190 | +1.37(+7.89%) |
Apr 21, 2020 | 17.37 | 17.37 | 17.37 | 17.37 | 325 | -0.42(-2.36%) |
Apr 20, 2020 | 17.15 | 17.79 | 17.15 | 17.79 | 1,267 | -0.07(-0.39%) |
Apr 17, 2020 | 17.22 | 17.86 | 17.18 | 17.86 | 1,000 | +1.66(+10.21%) |
Apr 16, 2020 | 16.20 | 16.20 | 16.20 | 16.20 | 200 | +0.53(+3.41%) |
Apr 15, 2020 | 15.67 | 15.67 | 15.67 | 50 | +0.00(+0.00%) | |
Apr 14, 2020 | 16.05 | 16.75 | 15.67 | 15.67 | 1,313 | -0.64(-3.92%) |
Apr 13, 2020 | 16.31 | 16.31 | 16.31 | 30 | +0.00(+0.00%) | |
Apr 09, 2020 | 16.08 | 16.31 | 15.83 | 16.31 | 2,100 | +0.22(+1.37%) |
Apr 08, 2020 | 15.80 | 16.60 | 15.80 | 16.09 | 1,325 | +0.50(+3.21%) |
Apr 07, 2020 | 15.63 | 15.63 | 15.59 | 15.59 | 1,021 | +1.81(+13.17%) |
Apr 06, 2020 | 13.78 | 13.78 | 13.78 | 111 | +0.00(+0.00%) | |
Apr 03, 2020 | 13.78 | 13.78 | 13.78 | 13.78 | 12,000 | -1.04(-7.05%) |
Apr 02, 2020 | 14.82 | 14.82 | 14.82 | 14.82 | 125 | +0.24(+1.65%) |
Apr 01, 2020 | 14.58 | 14.58 | 14.58 | 14.58 | 155 | +0.33(+2.32%) |
Mar 31, 2020 | 14.25 | 14.25 | 14.25 | 14.25 | 150 | -0.08(-0.56%) |
Mar 30, 2020 | 14.33 | 14.33 | 14.33 | 110 | +0.00(+0.00%) | |
Mar 27, 2020 | 14.10 | 14.33 | 13.70 | 14.33 | 4,300 | +0.08(+0.56%) |
Mar 26, 2020 | 14.25 | 14.25 | 14.25 | 14.25 | 307 | +0.00(+0.00%) |
Mar 25, 2020 | 14.25 | 14.25 | 14.25 | 14.25 | 250 | +0.15(+1.06%) |
Mar 24, 2020 | 12.00 | 14.10 | 12.00 | 14.10 | 1,719 | +3.53(+33.33%) |
Mar 23, 2020 | 10.55 | 10.57 | 10.55 | 10.57 | 290 | +0.27(+2.67%) |
Mar 20, 2020 | 11.74 | 11.74 | 10.30 | 10.30 | 8,600 | -0.40(-3.74%) |
Mar 19, 2020 | 10.70 | 10.70 | 10.70 | 10.70 | 1,515 | -0.28(-2.55%) |
Mar 18, 2020 | 11.00 | 11.60 | 10.96 | 10.98 | 2,058 | -1.62(-12.86%) |
Mar 17, 2020 | 11.22 | 12.60 | 11.22 | 12.60 | 989 | -0.10(-0.79%) |
Mar 16, 2020 | 12.70 | 12.70 | 12.70 | 12.70 | 525 | -1.95(-13.31%) |
Mar 13, 2020 | 14.65 | 14.65 | 14.65 | 15 | +0.00(+0.00%) | |
Mar 12, 2020 | 12.70 | 14.65 | 12.70 | 14.65 | 4,204 | +0.73(+5.24%) |
Mar 11, 2020 | 14.00 | 14.18 | 13.92 | 13.92 | 400 | -1.08(-7.20%) |
Mar 10, 2020 | 15.32 | 15.32 | 15.00 | 15.00 | 1,100 | +0.09(+0.59%) |
Mar 09, 2020 | 15.11 | 15.11 | 14.91 | 14.91 | 918 | -1.50(-9.14%) |
Mar 06, 2020 | 16.44 | 16.44 | 15.98 | 16.41 | 400 | -0.36(-2.16%) |
Mar 05, 2020 | 16.78 | 16.78 | 16.78 | 16.78 | 1,387 | +0.27(+1.61%) |
Mar 04, 2020 | 16.62 | 16.68 | 16.51 | 16.51 | 458 | +0.01(+0.06%) |
Mar 03, 2020 | 16.50 | 16.50 | 16.50 | 25 | +0.00(+0.00%) |