Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 14.75 | 15.00 | 14.26 | 14.83 | 33,700 | +0.06(+0.41%) |
May 28, 2020 | 14.75 | 14.99 | 14.61 | 14.77 | 15,401 | -0.23(-1.53%) |
May 27, 2020 | 15.49 | 15.49 | 14.62 | 15.00 | 13,131 | +0.05(+0.33%) |
May 26, 2020 | 15.00 | 15.25 | 14.90 | 14.95 | 9,282 | -0.05(-0.33%) |
May 22, 2020 | 15.25 | 15.44 | 14.95 | 15.00 | 15,900 | -0.10(-0.66%) |
May 21, 2020 | 15.26 | 15.28 | 15.05 | 15.10 | 9,650 | -0.15(-0.98%) |
May 20, 2020 | 15.40 | 15.50 | 15.25 | 15.25 | 17,357 | -0.24(-1.55%) |
May 19, 2020 | 15.28 | 15.50 | 15.05 | 15.49 | 15,669 | -0.05(-0.32%) |
May 18, 2020 | 16.00 | 16.00 | 15.07 | 15.54 | 13,382 | +0.09(+0.58%) |
May 15, 2020 | 15.45 | 15.45 | 15.45 | 96 | +0.00(+0.00%) | |
May 14, 2020 | 15.25 | 15.45 | 15.06 | 15.45 | 16,771 | +0.15(+0.98%) |
May 13, 2020 | 16.00 | 16.00 | 14.90 | 15.30 | 9,320 | -1.20(-7.27%) |
May 12, 2020 | 16.50 | 16.50 | 16.50 | 61 | +0.00(+0.00%) | |
May 11, 2020 | 15.05 | 16.50 | 15.00 | 16.50 | 6,158 | +0.00(+0.00%) |
May 08, 2020 | 15.66 | 16.50 | 15.01 | 16.50 | 7,400 | +0.00(+0.00%) |
May 07, 2020 | 16.50 | 16.50 | 16.50 | 104 | +0.00(+0.00%) | |
May 06, 2020 | 15.00 | 16.50 | 15.00 | 16.50 | 1,922 | +0.10(+0.61%) |
May 05, 2020 | 16.75 | 16.75 | 16.32 | 16.40 | 13,581 | -0.60(-3.53%) |
May 04, 2020 | 15.95 | 17.00 | 15.95 | 17.00 | 7,932 | +1.01(+6.32%) |
May 01, 2020 | 14.62 | 16.20 | 14.62 | 15.99 | 5,800 | +1.37(+9.37%) |
Apr 30, 2020 | 13.83 | 14.75 | 13.82 | 14.62 | 2,338 | +0.61(+4.35%) |
Apr 29, 2020 | 15.14 | 15.14 | 14.01 | 14.01 | 383 | -1.13(-7.46%) |
Apr 28, 2020 | 13.25 | 15.50 | 13.17 | 15.14 | 10,203 | +0.65(+4.49%) |
Apr 27, 2020 | 13.90 | 14.49 | 13.50 | 14.49 | 17,637 | +0.89(+6.54%) |
Apr 24, 2020 | 13.90 | 13.90 | 13.36 | 13.60 | 1,600 | -0.73(-5.09%) |
Apr 23, 2020 | 13.00 | 14.50 | 13.00 | 14.33 | 12,046 | +0.83(+6.15%) |
Apr 21, 2020 | 13.50 | 13.50 | 13.50 | 22 | +0.00(+0.00%) | |
Apr 20, 2020 | 13.50 | 13.50 | 13.50 | 0 | +0.50(+3.85%) | |
Apr 17, 2020 | 12.66 | 13.00 | 12.66 | 13.00 | 4,400 | +0.01(+0.08%) |
Apr 16, 2020 | 13.09 | 13.50 | 12.51 | 12.99 | 7,670 | -0.76(-5.53%) |
Apr 15, 2020 | 13.00 | 13.75 | 12.99 | 13.75 | 31,260 | +0.60(+4.56%) |
Apr 14, 2020 | 11.75 | 13.15 | 11.53 | 13.15 | 4,534 | +1.15(+9.58%) |
Apr 13, 2020 | 11.41 | 12.00 | 11.41 | 12.00 | 3,056 | +0.00(+0.00%) |
Apr 09, 2020 | 11.54 | 12.00 | 11.54 | 12.00 | 1,300 | +0.31(+2.65%) |
Apr 08, 2020 | 11.50 | 11.70 | 11.12 | 11.69 | 1,808 | -0.05(-0.43%) |
Apr 07, 2020 | 11.50 | 11.75 | 10.95 | 11.74 | 4,113 | +0.98(+9.11%) |
Apr 06, 2020 | 11.75 | 11.75 | 10.58 | 10.76 | 66,376 | -0.56(-4.95%) |
Apr 03, 2020 | 11.40 | 11.65 | 11.32 | 11.32 | 4,000 | -0.43(-3.66%) |
Apr 02, 2020 | 11.75 | 11.75 | 11.75 | 11.75 | 3,361 | +0.20(+1.73%) |
Apr 01, 2020 | 11.63 | 11.65 | 11.55 | 11.55 | 16,628 | -0.20(-1.70%) |
Mar 30, 2020 | 11.75 | 11.75 | 11.75 | 0 | -0.24(-2.00%) | |
Mar 27, 2020 | 12.44 | 12.45 | 11.98 | 11.99 | 2,100 | -0.46(-3.69%) |
Mar 26, 2020 | 12.10 | 12.45 | 12.00 | 12.45 | 2,155 | +0.45(+3.75%) |
Mar 25, 2020 | 12.00 | 12.00 | 11.75 | 12.00 | 147,240 | +0.15(+1.26%) |
Mar 24, 2020 | 11.32 | 11.85 | 11.15 | 11.85 | 3,719 | +0.28(+2.38%) |
Mar 23, 2020 | 11.52 | 11.58 | 11.52 | 11.58 | 2,133 | -0.42(-3.54%) |