Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 13.60 | 13.78 | 13.60 | 13.72 | 1,100 | -0.04(-0.29%) |
May 28, 2020 | 13.95 | 13.95 | 13.76 | 13.76 | 10,000 | +0.13(+0.99%) |
May 27, 2020 | 13.87 | 13.87 | 13.55 | 13.62 | 8,825 | +0.03(+0.18%) |
May 26, 2020 | 13.60 | 13.60 | 13.60 | 13.60 | 1,000 | +0.26(+1.95%) |
May 22, 2020 | 13.63 | 13.63 | 13.34 | 13.34 | 6,600 | -0.51(-3.68%) |
May 20, 2020 | 13.85 | 13.85 | 13.85 | 0 | +0.04(+0.32%) | |
May 19, 2020 | 13.80 | 13.81 | 13.80 | 13.81 | 21,200 | +0.71(+5.39%) |
May 15, 2020 | 13.10 | 13.10 | 13.10 | 0 | -0.53(-3.89%) | |
May 14, 2020 | 13.63 | 13.63 | 13.63 | 73 | +0.00(+0.00%) | |
May 13, 2020 | 13.63 | 13.63 | 13.63 | 13.63 | 293 | -0.63(-4.39%) |
May 12, 2020 | 13.85 | 14.26 | 13.85 | 14.26 | 79,800 | +0.33(+2.34%) |
May 11, 2020 | 13.65 | 13.93 | 13.65 | 13.93 | 499 | +0.09(+0.65%) |
May 08, 2020 | 13.84 | 13.84 | 13.84 | 13.84 | 200 | +0.01(+0.07%) |
May 07, 2020 | 13.87 | 13.87 | 13.83 | 13.83 | 2,300 | -0.04(-0.29%) |
May 06, 2020 | 13.87 | 13.87 | 13.87 | 13.87 | 229 | +0.00(+0.00%) |
May 05, 2020 | 13.87 | 13.87 | 13.87 | 13.87 | 627 | +0.46(+3.43%) |
May 01, 2020 | 13.41 | 13.41 | 13.41 | 0 | -0.49(-3.53%) | |
Apr 30, 2020 | 13.90 | 13.90 | 13.90 | 1,350 | +0.00(+0.00%) | |
Apr 29, 2020 | 14.04 | 14.04 | 13.90 | 13.90 | 291 | +0.49(+3.65%) |
Apr 28, 2020 | 13.55 | 13.55 | 13.41 | 13.41 | 7,200 | +0.07(+0.52%) |
Apr 27, 2020 | 13.43 | 13.43 | 13.34 | 13.34 | 3,160 | +0.26(+2.00%) |
Apr 24, 2020 | 13.21 | 13.21 | 13.08 | 500 | -0.13(-0.99%) | |
Apr 23, 2020 | 13.21 | 13.21 | 13.21 | 13.21 | 812 | +0.08(+0.61%) |
Apr 22, 2020 | 13.13 | 13.13 | 13.13 | 13.13 | 7,030 | -0.13(-0.98%) |
Apr 21, 2020 | 13.26 | 13.26 | 13.26 | 13.26 | 7,600 | -0.10(-0.76%) |
Apr 20, 2020 | 13.24 | 13.24 | 13.36 | 14,800 | +0.12(+0.92%) | |
Apr 17, 2020 | 13.24 | 13.24 | 13.24 | 13.24 | 100 | -0.12(-0.90%) |
Apr 16, 2020 | 14.03 | 14.03 | 13.36 | 13.36 | 13,223 | -0.36(-2.62%) |
Apr 15, 2020 | 14.00 | 14.00 | 13.72 | 13.72 | 5,565 | -0.27(-1.92%) |
Apr 14, 2020 | 13.81 | 13.81 | 13.99 | 23,350 | +0.18(+1.29%) | |
Apr 13, 2020 | 13.75 | 13.75 | 13.81 | 384 | +0.06(+0.44%) | |
Apr 09, 2020 | 13.45 | 13.75 | 13.45 | 13.75 | 4,200 | +0.36(+2.69%) |
Apr 08, 2020 | 12.80 | 13.39 | 12.80 | 13.39 | 256,122 | +0.09(+0.68%) |
Apr 07, 2020 | 13.12 | 13.39 | 13.12 | 13.30 | 2,993 | +0.45(+3.50%) |
Apr 06, 2020 | 12.81 | 12.85 | 12.81 | 12.85 | 455 | +0.58(+4.73%) |
Apr 03, 2020 | 12.50 | 12.50 | 12.27 | 12.27 | 1,600 | -0.44(-3.48%) |
Apr 02, 2020 | 12.71 | 12.71 | 12.71 | 45 | +0.00(+0.00%) | |
Apr 01, 2020 | 13.03 | 13.03 | 12.71 | 12,729 | -0.32(-2.44%) | |
Mar 31, 2020 | 13.46 | 13.46 | 13.03 | 13.03 | 2,221 | +0.08(+0.62%) |
Mar 30, 2020 | 12.95 | 12.95 | 12.95 | 12.95 | 1,968 | -1.06(-7.57%) |
Mar 27, 2020 | 14.01 | 14.01 | 14.01 | 14.01 | 2,100 | +0.21(+1.52%) |
Mar 26, 2020 | 12.84 | 13.80 | 12.84 | 13.80 | 3,700 | +1.22(+9.70%) |
Mar 25, 2020 | 14.29 | 14.29 | 12.58 | 12.58 | 1,396 | -0.03(-0.23%) |
Mar 24, 2020 | 10.89 | 10.89 | 12.61 | 2,900 | +1.72(+15.79%) | |
Mar 23, 2020 | 10.89 | 10.89 | 10.89 | 10.89 | 125 | -1.14(-9.48%) |
Mar 19, 2020 | 12.03 | 12.03 | 12.03 | 0 | -0.21(-1.68%) | |
Mar 18, 2020 | 11.52 | 12.23 | 11.52 | 12.23 | 13,840 | -0.21(-1.65%) |
Mar 17, 2020 | 12.50 | 12.50 | 12.44 | 12.44 | 4,156 | +0.37(+3.07%) |
Mar 16, 2020 | 12.07 | 12.07 | 12.07 | 12.07 | 393 | -1.31(-9.79%) |
Mar 13, 2020 | 13.70 | 13.70 | 13.38 | 13.38 | 1,700 | +0.13(+0.98%) |
Mar 12, 2020 | 13.25 | 13.25 | 13.25 | 13.25 | 200 | -1.86(-12.31%) |
Mar 11, 2020 | 14.80 | 15.11 | 14.80 | 15.11 | 410 | -0.24(-1.56%) |
Mar 10, 2020 | 15.50 | 15.75 | 15.35 | 15.35 | 5,596 | +0.75(+5.14%) |
Mar 09, 2020 | 15.15 | 15.15 | 14.60 | 14.60 | 4,529 | -1.75(-10.70%) |
Mar 06, 2020 | 16.74 | 16.74 | 16.35 | 16.35 | 4,200 | -0.58(-3.43%) |
Mar 05, 2020 | 17.12 | 17.12 | 16.92 | 16.93 | 4,267 | -0.37(-2.14%) |
Mar 04, 2020 | 17.23 | 17.30 | 17.23 | 17.30 | 9,628 | -0.13(-0.75%) |
Mar 03, 2020 | 17.24 | 17.24 | 17.43 | 315 | +0.19(+1.11%) |