Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 17.97 | 17.97 | 17.97 | 17.97 | 100 | +0.00(+0.00%) |
May 28, 2020 | 19.00 | 19.00 | 16.73 | 17.97 | 5,496 | +0.73(+4.23%) |
May 27, 2020 | 16.68 | 17.24 | 16.51 | 17.24 | 1,695 | +0.23(+1.36%) |
May 26, 2020 | 17.38 | 18.67 | 17.01 | 17.01 | 2,418 | +0.12(+0.71%) |
May 22, 2020 | 16.50 | 16.89 | 16.14 | 16.89 | 2,000 | -0.10(-0.59%) |
May 21, 2020 | 17.38 | 17.38 | 16.24 | 16.99 | 1,719 | -0.50(-2.86%) |
May 20, 2020 | 17.04 | 17.50 | 15.52 | 17.49 | 3,435 | +0.23(+1.30%) |
May 19, 2020 | 16.25 | 17.77 | 16.25 | 17.27 | 4,757 | +1.31(+8.21%) |
May 18, 2020 | 15.12 | 16.25 | 14.59 | 15.95 | 7,612 | +0.13(+0.85%) |
May 15, 2020 | 16.00 | 16.00 | 15.28 | 15.82 | 700 | +1.50(+10.47%) |
May 14, 2020 | 14.23 | 15.64 | 14.23 | 14.32 | 3,125 | -1.48(-9.37%) |
May 13, 2020 | 15.80 | 15.80 | 15.80 | 15.80 | 321 | +0.23(+1.50%) |
May 12, 2020 | 15.57 | 15.57 | 15.57 | 15.57 | 27 | +0.00(+0.00%) |
May 11, 2020 | 15.65 | 15.85 | 15.56 | 15.57 | 2,465 | +0.14(+0.92%) |
May 08, 2020 | 14.78 | 15.43 | 14.25 | 15.43 | 2,300 | +0.60(+4.05%) |
May 07, 2020 | 14.51 | 15.35 | 14.51 | 14.82 | 1,888 | -0.65(-4.17%) |
May 06, 2020 | 15.00 | 16.75 | 14.73 | 15.47 | 3,385 | -0.36(-2.27%) |
May 05, 2020 | 16.25 | 17.59 | 15.78 | 15.83 | 4,943 | -0.22(-1.37%) |
May 04, 2020 | 16.40 | 18.92 | 16.00 | 16.05 | 20,092 | -2.70(-14.40%) |
May 01, 2020 | 18.75 | 18.75 | 18.75 | 18.75 | 100 | +0.00(+0.00%) |
Apr 30, 2020 | 19.95 | 20.68 | 18.35 | 18.75 | 7,439 | -0.76(-3.90%) |
Apr 29, 2020 | 14.15 | 22.00 | 14.15 | 19.51 | 60,208 | +5.48(+39.06%) |
Apr 28, 2020 | 13.99 | 14.15 | 13.99 | 14.03 | 5,793 | +0.45(+3.34%) |
Apr 27, 2020 | 13.58 | 13.58 | 13.58 | 13.58 | 159 | -0.37(-2.68%) |
Apr 24, 2020 | 13.20 | 13.95 | 13.20 | 13.95 | 2,800 | +0.45(+3.33%) |
Apr 23, 2020 | 14.36 | 14.36 | 13.05 | 13.50 | 13,402 | +0.44(+3.37%) |
Apr 22, 2020 | 14.11 | 14.11 | 13.06 | 13.06 | 318 | -0.86(-6.18%) |
Apr 21, 2020 | 13.92 | 13.92 | 12 | +0.00(+0.00%) | ||
Apr 20, 2020 | 13.92 | 14.04 | 13.92 | 13.92 | 1,269 | -0.01(-0.08%) |
Apr 17, 2020 | 13.81 | 13.93 | 13.52 | 13.93 | 600 | +0.01(+0.08%) |
Apr 16, 2020 | 12.66 | 13.92 | 12.66 | 13.92 | 1,596 | +0.95(+7.29%) |
Apr 15, 2020 | 13.95 | 13.95 | 12.97 | 12.97 | 1,305 | -0.23(-1.71%) |
Apr 14, 2020 | 14.00 | 14.26 | 12.53 | 13.20 | 4,567 | -0.87(-6.16%) |
Apr 13, 2020 | 13.26 | 14.07 | 13.15 | 14.07 | 1,538 | +0.67(+4.98%) |
Apr 09, 2020 | 13.40 | 13.62 | 13.12 | 13.40 | 2,800 | +0.25(+1.90%) |
Apr 08, 2020 | 13.15 | 13.15 | 13.15 | 13.15 | 144 | -0.09(-0.68%) |
Apr 07, 2020 | 13.71 | 13.71 | 12.56 | 13.24 | 2,092 | -0.62(-4.47%) |
Apr 06, 2020 | 13.97 | 13.97 | 12.76 | 13.86 | 1,554 | +1.70(+13.93%) |
Apr 03, 2020 | 12.50 | 12.50 | 11.91 | 12.16 | 1,100 | -0.37(-2.91%) |
Apr 02, 2020 | 13.35 | 13.35 | 11.80 | 12.53 | 5,321 | -1.32(-9.53%) |
Apr 01, 2020 | 14.30 | 15.05 | 13.54 | 13.85 | 7,157 | +0.05(+0.36%) |
Mar 31, 2020 | 12.10 | 14.78 | 12.06 | 13.80 | 6,036 | +1.52(+12.33%) |
Mar 30, 2020 | 13.27 | 13.27 | 11.88 | 12.29 | 2,525 | -1.78(-12.68%) |
Mar 27, 2020 | 13.76 | 14.13 | 13.76 | 14.07 | 900 | +0.09(+0.64%) |
Mar 26, 2020 | 16.00 | 16.00 | 13.49 | 13.98 | 4,968 | +0.46(+3.39%) |
Mar 25, 2020 | 11.03 | 14.35 | 10.72 | 13.52 | 18,557 | +2.60(+23.83%) |
Mar 24, 2020 | 10.72 | 11.25 | 10.55 | 10.92 | 10,362 | +0.36(+3.37%) |
Mar 23, 2020 | 11.00 | 11.54 | 10.25 | 10.56 | 5,643 | -0.84(-7.34%) |
Mar 20, 2020 | 11.71 | 12.32 | 11.20 | 11.40 | 1,300 | +0.28(+2.52%) |
Mar 19, 2020 | 10.84 | 11.82 | 10.84 | 11.12 | 3,744 | +0.17(+1.55%) |
Mar 18, 2020 | 14.40 | 14.40 | 10.95 | 10.95 | 9,099 | -4.55(-29.35%) |
Mar 17, 2020 | 13.69 | 15.76 | 13.27 | 15.50 | 8,591 | +1.42(+10.12%) |
Mar 16, 2020 | 13.89 | 16.07 | 13.51 | 14.08 | 4,709 | -1.85(-11.64%) |
Mar 13, 2020 | 16.71 | 16.71 | 15.38 | 15.93 | 1,500 | -1.55(-8.87%) |
Mar 12, 2020 | 17.96 | 17.96 | 15.00 | 17.48 | 6,372 | -2.46(-12.34%) |
Mar 11, 2020 | 19.94 | 19.94 | 19.94 | 19.94 | 590 | -0.00(-0.00%) |
Mar 10, 2020 | 22.05 | 22.05 | 19.86 | 19.94 | 1,238 | -0.57(-2.76%) |
Mar 09, 2020 | 21.29 | 23.50 | 20.51 | 20.51 | 1,170 | -3.43(-14.34%) |
Mar 06, 2020 | 22.00 | 24.00 | 20.00 | 23.94 | 2,500 | +0.36(+1.53%) |
Mar 05, 2020 | 21.40 | 23.58 | 21.00 | 23.58 | 2,737 | +2.08(+9.67%) |
Mar 04, 2020 | 20.50 | 22.88 | 20.50 | 21.50 | 6,897 | +1.38(+6.86%) |
Mar 03, 2020 | 20.27 | 20.80 | 20.00 | 20.12 | 1,378 | -0.68(-3.27%) |