Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 22.80 | 22.80 | 22.08 | 22.67 | 4,700 | -0.22(-0.95%) |
May 28, 2020 | 22.89 | 22.89 | 22.89 | 22.89 | 2,874 | -0.11(-0.49%) |
May 27, 2020 | 22.92 | 23.20 | 22.92 | 23.00 | 7,498 | -1.00(-4.17%) |
May 26, 2020 | 24.49 | 24.49 | 24.00 | 24.00 | 532 | +1.74(+7.84%) |
May 22, 2020 | 22.26 | 22.26 | 22.26 | 22.26 | 1,000 | -0.74(-3.23%) |
May 21, 2020 | 22.51 | 23.00 | 22.51 | 23.00 | 2,194 | -2.00(-8.00%) |
May 20, 2020 | 25.00 | 25.00 | 22.54 | 25.00 | 5,157 | +2.51(+11.16%) |
May 19, 2020 | 22.49 | 22.49 | 22.49 | 22.49 | 12,424 | -3.98(-15.04%) |
May 18, 2020 | 26.47 | 26.47 | 26.47 | 22 | +0.00(+0.00%) | |
May 15, 2020 | 26.50 | 26.50 | 26.47 | 26.47 | 300 | +4.23(+19.02%) |
May 14, 2020 | 22.00 | 22.24 | 22.00 | 22.24 | 1,343 | -0.47(-2.08%) |
May 13, 2020 | 22.71 | 22.71 | 22.50 | 22.71 | 5,581 | -0.28(-1.24%) |
May 12, 2020 | 22.10 | 23.00 | 22.10 | 23.00 | 753 | -0.27(-1.17%) |
May 11, 2020 | 23.61 | 25.50 | 23.01 | 23.27 | 5,336 | -1.73(-6.93%) |
May 08, 2020 | 22.10 | 25.00 | 22.10 | 25.00 | 500 | +2.00(+8.70%) |
May 07, 2020 | 23.00 | 23.00 | 23.00 | 136 | +0.00(+0.00%) | |
May 06, 2020 | 24.00 | 24.00 | 23.00 | 23.00 | 965 | -7.10(-23.59%) |
May 05, 2020 | 30.10 | 30.10 | 23.00 | 30.10 | 441 | +2.21(+7.92%) |
May 04, 2020 | 27.89 | 27.89 | 27.89 | 27.89 | 224 | +4.89(+21.26%) |
May 01, 2020 | 23.10 | 23.10 | 23.00 | 23.00 | 400 | -2.21(-8.77%) |
Apr 30, 2020 | 25.21 | 25.21 | 25.21 | 25.21 | 106 | +2.21(+9.63%) |
Apr 29, 2020 | 23.00 | 23.00 | 23.00 | 23.00 | 1,319 | -6.30(-21.51%) |
Apr 28, 2020 | 20.29 | 29.30 | 20.29 | 29.30 | 4,510 | +6.30(+27.41%) |
Apr 27, 2020 | 23.00 | 23.00 | 23.00 | 23.00 | 305 | -0.25(-1.09%) |
Apr 23, 2020 | 23.25 | 23.25 | 23.25 | 0 | +0.00(+0.00%) | |
Apr 22, 2020 | 23.25 | 23.25 | 23.25 | 1 | +0.00(+0.00%) | |
Apr 21, 2020 | 23.25 | 23.25 | 23.25 | 130 | +0.00(+0.00%) | |
Apr 20, 2020 | 23.30 | 23.30 | 23.25 | 23.25 | 327 | -1.75(-7.00%) |
Apr 17, 2020 | 25.00 | 25.00 | 25.00 | 25.00 | 100 | +1.50(+6.38%) |
Apr 16, 2020 | 23.50 | 23.50 | 23.50 | 23.50 | 801 | -2.30(-8.91%) |
Apr 15, 2020 | 25.80 | 25.80 | 25.80 | 178 | +0.00(+0.00%) | |
Apr 14, 2020 | 25.80 | 25.80 | 25.80 | 25.80 | 372 | -0.55(-2.09%) |
Apr 13, 2020 | 25.75 | 26.35 | 22.60 | 26.35 | 867 | -0.31(-1.16%) |
Apr 09, 2020 | 24.00 | 26.66 | 24.00 | 26.66 | 2,100 | +4.17(+18.54%) |
Apr 08, 2020 | 22.49 | 22.49 | 22.00 | 22.49 | 358 | -2.21(-8.95%) |
Apr 07, 2020 | 24.70 | 24.70 | 24.70 | 24.70 | 217 | +2.45(+11.01%) |
Apr 06, 2020 | 22.25 | 22.25 | 22.25 | 22.25 | 309 | +0.70(+3.25%) |
Apr 03, 2020 | 21.55 | 21.55 | 21.55 | 25 | +0.00(+0.00%) | |
Apr 02, 2020 | 21.55 | 21.55 | 21.55 | 44 | +0.00(+0.00%) | |
Apr 01, 2020 | 21.44 | 21.55 | 21.44 | 21.55 | 340 | +0.17(+0.80%) |
Mar 31, 2020 | 21.38 | 21.38 | 21.38 | 21.38 | 724 | +3.18(+17.46%) |
Mar 30, 2020 | 18.20 | 18.20 | 18.20 | 18.20 | 200 | -5.20(-22.22%) |
Mar 27, 2020 | 20.13 | 23.40 | 20.13 | 23.40 | 500 | +0.00(+0.00%) |
Mar 26, 2020 | 23.40 | 23.40 | 23.40 | 23.40 | 581 | +3.40(+17.00%) |
Mar 25, 2020 | 16.30 | 20.00 | 16.30 | 20.00 | 1,437 | +1.00(+5.26%) |
Mar 24, 2020 | 18.81 | 24.00 | 18.75 | 19.00 | 2,347 | +1.77(+10.27%) |
Mar 23, 2020 | 17.25 | 17.25 | 17.23 | 17.23 | 505 | +0.09(+0.53%) |
Mar 20, 2020 | 22.90 | 22.90 | 17.14 | 17.14 | 1,000 | +2.14(+14.26%) |
Mar 19, 2020 | 16.02 | 16.08 | 10.00 | 15.00 | 5,607 | -3.76(-20.04%) |
Mar 18, 2020 | 18.76 | 18.76 | 18.76 | 18.76 | 295 | -0.34(-1.78%) |
Mar 17, 2020 | 19.10 | 19.10 | 19.10 | 19.10 | 517 | -2.61(-12.02%) |
Mar 16, 2020 | 21.71 | 21.71 | 21.71 | 21.71 | 140 | -3.29(-13.16%) |
Mar 13, 2020 | 25.00 | 25.00 | 25.00 | 126 | +0.00(+0.00%) | |
Mar 12, 2020 | 25.00 | 25.50 | 24.00 | 25.00 | 1,459 | -4.00(-13.79%) |
Mar 11, 2020 | 29.00 | 29.00 | 24.90 | 29.00 | 2,533 | +3.85(+15.31%) |
Mar 10, 2020 | 25.50 | 25.50 | 25.10 | 25.15 | 1,362 | -7.75(-23.56%) |
Mar 09, 2020 | 9.500 | 32.90 | 9.500 | 32.90 | 6,203 | +5.40(+19.64%) |
Mar 06, 2020 | 27.50 | 27.50 | 27.50 | 27.50 | 100 | +0.00(+0.00%) |
Mar 05, 2020 | 27.50 | 27.50 | 27.50 | 2 | +0.00(+0.00%) | |
Mar 04, 2020 | 27.50 | 27.50 | 27.50 | 78 | +0.00(+0.00%) | |
Mar 03, 2020 | 26.50 | 27.50 | 26.50 | 27.50 | 868 | -5.50(-16.67%) |