Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 14.85 | 14.91 | 14.84 | 14.91 | 1,606 | -0.13(-0.86%) |
May 28, 2020 | 15.04 | 15.04 | 15.04 | 15.04 | 100 | +0.17(+1.14%) |
May 27, 2020 | 14.01 | 14.87 | 14.01 | 14.87 | 1,450 | +0.47(+3.26%) |
May 26, 2020 | 14.43 | 14.43 | 14.40 | 14.40 | 1,600 | +0.39(+2.78%) |
May 22, 2020 | 14.01 | 14.01 | 14.01 | 0 | -0.49(-3.38%) | |
May 21, 2020 | 14.38 | 14.57 | 14.38 | 14.50 | 353 | -0.10(-0.68%) |
May 20, 2020 | 14.68 | 14.68 | 14.60 | 14.60 | 300 | +0.19(+1.32%) |
May 19, 2020 | 15.00 | 15.00 | 14.41 | 14.41 | 700 | -0.34(-2.31%) |
May 15, 2020 | 14.75 | 14.75 | 14.75 | 0 | +0.60(+4.24%) | |
May 14, 2020 | 14.15 | 14.15 | 14.15 | 14.15 | 100 | +0.03(+0.21%) |
May 13, 2020 | 14.13 | 14.13 | 14.12 | 14.12 | 1,500 | -1.23(-8.01%) |
May 12, 2020 | 15.35 | 15.35 | 15.35 | 3 | +0.00(+0.00%) | |
May 11, 2020 | 15.56 | 15.56 | 15.35 | 15.35 | 800 | -0.40(-2.54%) |
May 08, 2020 | 15.50 | 15.88 | 15.50 | 15.75 | 600 | +0.25(+1.61%) |
May 07, 2020 | 15.35 | 15.50 | 15.13 | 15.50 | 1,900 | +0.15(+0.98%) |
May 06, 2020 | 15.35 | 15.35 | 15.35 | 15.35 | 160 | +0.03(+0.20%) |
May 05, 2020 | 15.33 | 15.33 | 15.32 | 15.32 | 200 | +0.40(+2.68%) |
May 01, 2020 | 14.92 | 14.92 | 14.92 | 0 | -0.09(-0.60%) | |
Apr 30, 2020 | 15.30 | 15.30 | 14.92 | 15.01 | 2,300 | -0.29(-1.90%) |
Apr 29, 2020 | 14.50 | 15.50 | 14.50 | 15.30 | 3,934 | +0.98(+6.84%) |
Apr 28, 2020 | 14.29 | 14.32 | 14.28 | 14.32 | 1,200 | -0.12(-0.83%) |
Apr 27, 2020 | 14.49 | 14.49 | 14.44 | 14.44 | 307 | +0.01(+0.07%) |
Apr 24, 2020 | 14.26 | 14.72 | 14.26 | 14.43 | 3,800 | +0.16(+1.12%) |
Apr 23, 2020 | 14.13 | 14.51 | 14.13 | 14.27 | 409 | -0.15(-1.04%) |
Apr 22, 2020 | 14.42 | 14.42 | 14.42 | 14.42 | 126 | +0.00(+0.00%) |
Apr 21, 2020 | 14.45 | 14.75 | 14.38 | 14.42 | 700 | +0.36(+2.56%) |
Apr 20, 2020 | 14.38 | 14.53 | 14.01 | 14.06 | 2,114 | -0.72(-4.87%) |
Apr 17, 2020 | 14.38 | 14.78 | 14.38 | 14.78 | 1,100 | +0.51(+3.57%) |
Apr 16, 2020 | 14.45 | 14.45 | 14.20 | 14.27 | 989 | -1.33(-8.53%) |
Apr 14, 2020 | 15.60 | 15.60 | 15.60 | 0 | +1.60(+11.43%) | |
Apr 13, 2020 | 16.00 | 16.00 | 14.00 | 14.00 | 1,834 | -2.48(-15.05%) |
Apr 09, 2020 | 16.48 | 16.48 | 16.48 | 0 | +2.29(+16.14%) | |
Apr 07, 2020 | 14.19 | 14.19 | 14.19 | 0 | -0.36(-2.47%) | |
Apr 06, 2020 | 14.25 | 14.55 | 14.25 | 14.55 | 1,501 | +0.70(+5.05%) |
Apr 03, 2020 | 13.85 | 13.85 | 13.85 | 13.85 | 100 | +0.30(+2.21%) |
Apr 02, 2020 | 13.55 | 13.55 | 13.55 | 13.55 | 300 | -1.00(-6.87%) |
Mar 30, 2020 | 14.55 | 14.55 | 14.55 | 0 | +0.95(+6.99%) | |
Mar 27, 2020 | 14.00 | 14.00 | 13.60 | 13.60 | 240 | -0.94(-6.46%) |
Mar 26, 2020 | 14.54 | 14.54 | 14.54 | 14.54 | 200 | +0.22(+1.54%) |
Mar 25, 2020 | 14.55 | 14.55 | 14.32 | 14.32 | 1,056 | -0.57(-3.83%) |
Mar 24, 2020 | 14.30 | 14.89 | 14.30 | 14.89 | 873 | +0.39(+2.69%) |
Mar 19, 2020 | 14.50 | 14.50 | 14.50 | 0 | +0.80(+5.84%) | |
Mar 18, 2020 | 14.09 | 14.09 | 13.00 | 13.70 | 550 | -1.28(-8.54%) |
Mar 17, 2020 | 14.68 | 14.98 | 14.59 | 14.98 | 563 | +1.13(+8.16%) |
Mar 16, 2020 | 13.16 | 13.86 | 13.16 | 13.85 | 700 | -1.21(-8.03%) |
Mar 13, 2020 | 13.34 | 15.15 | 13.26 | 15.06 | 3,175 | +1.13(+8.11%) |
Mar 12, 2020 | 15.00 | 15.00 | 13.56 | 13.93 | 4,700 | -1.26(-8.29%) |
Mar 11, 2020 | 16.46 | 16.46 | 15.09 | 15.19 | 2,100 | -1.62(-9.64%) |
Mar 10, 2020 | 15.01 | 16.81 | 15.01 | 16.81 | 9,610 | +1.11(+7.07%) |
Mar 09, 2020 | 16.00 | 16.00 | 15.59 | 15.70 | 6,900 | -0.60(-3.68%) |
Mar 06, 2020 | 16.94 | 16.94 | 16.20 | 16.30 | 1,777 | -0.78(-4.57%) |
Mar 05, 2020 | 16.83 | 17.08 | 16.83 | 17.08 | 402 | +0.08(+0.47%) |
Mar 04, 2020 | 16.03 | 17.00 | 16.03 | 17.00 | 2,500 | +1.07(+6.72%) |
Mar 03, 2020 | 16.68 | 16.80 | 15.93 | 15.93 | 2,100 | -0.51(-3.10%) |