Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 20.03 | 20.70 | 20.03 | 20.70 | 52,900 | +0.88(+4.44%) |
May 27, 2020 | 19.82 | 19.82 | 19.82 | 0 | -0.20(-1.00%) | |
May 26, 2020 | 20.71 | 20.71 | 19.97 | 20.02 | 1,485 | +0.42(+2.14%) |
May 22, 2020 | 19.60 | 19.60 | 19.60 | 19.60 | 1,300 | -0.95(-4.62%) |
May 21, 2020 | 20.43 | 21.15 | 20.43 | 20.55 | 1,378 | -0.71(-3.33%) |
May 20, 2020 | 21.38 | 21.38 | 21.26 | 133 | -0.12(-0.57%) | |
May 19, 2020 | 21.00 | 21.42 | 21.00 | 21.38 | 1,896 | +0.70(+3.36%) |
May 18, 2020 | 20.00 | 21.00 | 20.00 | 20.68 | 53,430 | +0.73(+3.68%) |
May 15, 2020 | 19.71 | 19.95 | 19.71 | 19.95 | 300 | +0.95(+4.97%) |
May 14, 2020 | 18.89 | 19.00 | 18.80 | 19.00 | 9,557 | +1.41(+8.04%) |
May 13, 2020 | 17.82 | 17.94 | 17.59 | 17.59 | 2,890 | +0.01(+0.06%) |
May 11, 2020 | 17.58 | 17.58 | 17.58 | 0 | -1.08(-5.79%) | |
May 07, 2020 | 18.66 | 18.66 | 18.66 | 0 | +0.18(+0.97%) | |
May 06, 2020 | 18.48 | 18.48 | 18.48 | 18.48 | 2,826 | +0.86(+4.88%) |
May 05, 2020 | 18.00 | 18.00 | 17.62 | 17.62 | 474 | +0.00(+0.00%) |
May 04, 2020 | 16.50 | 17.75 | 16.50 | 17.62 | 34,705 | +1.12(+6.79%) |
May 01, 2020 | 15.79 | 16.67 | 15.69 | 16.50 | 1,400 | -1.65(-9.09%) |
Apr 29, 2020 | 18.15 | 18.15 | 18.15 | 0 | +0.00(+0.00%) | |
Apr 28, 2020 | 18.15 | 18.15 | 18.15 | 18.15 | 200 | +0.00(+0.00%) |
Apr 27, 2020 | 18.15 | 18.15 | 18.15 | 18.15 | 177 | +0.26(+1.45%) |
Apr 24, 2020 | 18.66 | 18.66 | 17.89 | 17.89 | 1,600 | -0.30(-1.65%) |
Apr 23, 2020 | 18.19 | 18.19 | 18.19 | 18.19 | 290 | +0.20(+1.11%) |
Apr 22, 2020 | 17.98 | 17.99 | 17.98 | 17.99 | 300 | +0.31(+1.75%) |
Apr 21, 2020 | 16.51 | 17.71 | 16.51 | 17.68 | 2,205 | -0.02(-0.11%) |
Apr 20, 2020 | 17.70 | 17.70 | 17.70 | 15 | +0.00(+0.00%) | |
Apr 17, 2020 | 18.31 | 18.31 | 17.50 | 17.70 | 2,300 | -1.08(-5.75%) |
Apr 16, 2020 | 18.74 | 18.78 | 18.74 | 18.78 | 1,005 | +0.74(+4.10%) |
Apr 15, 2020 | 18.18 | 18.40 | 17.78 | 18.04 | 1,990 | -0.31(-1.69%) |
Apr 14, 2020 | 18.66 | 18.66 | 18.35 | 18.35 | 1,030 | +1.50(+8.90%) |
Apr 13, 2020 | 16.96 | 17.50 | 16.84 | 16.85 | 8,710 | +0.17(+1.02%) |
Apr 09, 2020 | 16.95 | 16.95 | 16.68 | 16.68 | 500 | +0.58(+3.60%) |
Apr 07, 2020 | 16.10 | 16.10 | 16.10 | 0 | +0.02(+0.12%) | |
Apr 06, 2020 | 16.24 | 16.24 | 16.08 | 16.08 | 4,000 | +0.98(+6.49%) |
Apr 03, 2020 | 15.34 | 15.34 | 15.10 | 15.10 | 2,100 | -0.14(-0.92%) |
Apr 02, 2020 | 15.04 | 15.24 | 15.04 | 15.24 | 211 | +1.18(+8.35%) |
Apr 01, 2020 | 14.10 | 14.12 | 14.06 | 14.06 | 144,568 | -0.63(-4.32%) |
Mar 31, 2020 | 13.70 | 14.70 | 13.64 | 14.70 | 4,330 | +0.00(+0.00%) |
Mar 30, 2020 | 14.55 | 15.25 | 14.55 | 14.70 | 17,928 | -0.98(-6.22%) |
Mar 26, 2020 | 15.68 | 15.68 | 15.68 | 0 | +0.66(+4.36%) | |
Mar 24, 2020 | 15.02 | 15.02 | 15.02 | 0 | +2.12(+16.47%) | |
Mar 23, 2020 | 12.20 | 12.90 | 12.20 | 12.90 | 5,630 | +1.31(+11.27%) |
Mar 20, 2020 | 11.59 | 11.59 | 11.59 | 11.59 | 400 | -1.87(-13.89%) |
Mar 18, 2020 | 13.46 | 13.46 | 13.46 | 0 | -1.50(-10.03%) | |
Mar 17, 2020 | 14.67 | 15.60 | 14.67 | 14.96 | 500 | +2.28(+17.98%) |
Mar 16, 2020 | 12.69 | 12.69 | 12.65 | 12.68 | 300,006 | +0.14(+1.12%) |
Mar 13, 2020 | 14.45 | 14.96 | 12.50 | 12.54 | 57,100 | -2.03(-13.93%) |
Mar 12, 2020 | 14.63 | 14.63 | 14.57 | 14.57 | 1,819 | -2.70(-15.66%) |
Mar 11, 2020 | 17.91 | 17.91 | 17.27 | 17.27 | 500 | -1.58(-8.36%) |
Mar 10, 2020 | 18.69 | 18.85 | 18.69 | 18.85 | 26,140 | -0.88(-4.46%) |
Mar 09, 2020 | 20.01 | 20.01 | 19.73 | 19.73 | 301 | +0.73(+3.84%) |
Mar 06, 2020 | 19.00 | 19.00 | 19.00 | 19.00 | 200 | -0.37(-1.91%) |
Mar 05, 2020 | 18.60 | 19.37 | 18.60 | 19.37 | 1,256 | +0.77(+4.11%) |
Mar 04, 2020 | 18.58 | 18.61 | 18.58 | 18.61 | 8,800 | +0.91(+5.11%) |
Mar 03, 2020 | 17.70 | 17.70 | 17.70 | 20 | +0.00(+0.00%) |