Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 16.80 | 16.80 | 16.80 | 1 | +0.00(+0.00%) | |
May 28, 2020 | 16.86 | 16.86 | 16.80 | 16.80 | 216 | -0.16(-0.97%) |
May 27, 2020 | 17.21 | 17.21 | 16.92 | 16.96 | 990 | +0.45(+2.72%) |
May 26, 2020 | 16.52 | 16.52 | 16.52 | 4 | +0.00(+0.00%) | |
May 22, 2020 | 16.52 | 16.52 | 16.52 | 16.52 | 200 | +0.47(+2.92%) |
May 21, 2020 | 16.05 | 16.05 | 16.05 | 0 | +0.00(+0.00%) | |
May 20, 2020 | 16.05 | 16.05 | 16.05 | 0 | +0.00(+0.00%) | |
May 19, 2020 | 16.05 | 16.05 | 16.05 | 165 | +0.00(+0.00%) | |
May 18, 2020 | 16.05 | 16.05 | 16.05 | 25 | +0.00(+0.00%) | |
May 15, 2020 | 16.05 | 16.05 | 16.05 | 57 | +0.00(+0.00%) | |
May 14, 2020 | 15.79 | 16.05 | 15.79 | 16.05 | 1,310 | +0.07(+0.44%) |
May 13, 2020 | 15.98 | 15.98 | 15.98 | 15.98 | 190 | -0.13(-0.81%) |
May 12, 2020 | 16.31 | 16.36 | 16.11 | 16.11 | 650 | -0.06(-0.40%) |
May 11, 2020 | 16.17 | 16.17 | 16.17 | 70 | +0.00(+0.00%) | |
May 08, 2020 | 16.17 | 16.17 | 16.17 | 395 | +0.00(+0.00%) | |
May 07, 2020 | 16.33 | 16.33 | 16.17 | 16.17 | 100 | -0.13(-0.83%) |
May 06, 2020 | 16.31 | 16.31 | 16.31 | 3 | +0.00(+0.00%) | |
May 05, 2020 | 16.31 | 16.31 | 16.31 | 16.31 | 208 | +0.42(+2.64%) |
May 04, 2020 | 16.16 | 16.19 | 15.74 | 15.89 | 5,735 | +0.09(+0.57%) |
May 01, 2020 | 16.22 | 16.22 | 15.57 | 15.80 | 6,417 | -0.72(-4.35%) |
Apr 30, 2020 | 16.80 | 16.80 | 16.52 | 16.52 | 114 | +0.32(+1.97%) |
Apr 29, 2020 | 16.20 | 16.20 | 16.20 | 34 | +0.00(+0.00%) | |
Apr 28, 2020 | 16.26 | 16.30 | 16.20 | 16.20 | 1,676 | +0.58(+3.74%) |
Apr 27, 2020 | 15.61 | 15.61 | 15.61 | 0 | +0.00(+0.00%) | |
Apr 24, 2020 | 15.61 | 15.61 | 15.61 | 0 | +0.00(+0.00%) | |
Apr 23, 2020 | 15.61 | 15.61 | 15.61 | 18 | +0.00(+0.00%) | |
Apr 22, 2020 | 15.61 | 15.61 | 15.61 | 10 | +0.00(+0.00%) | |
Apr 21, 2020 | 15.61 | 15.61 | 15.61 | 0 | +0.00(+0.00%) | |
Apr 20, 2020 | 15.61 | 15.61 | 15.61 | 1 | +0.00(+0.00%) | |
Apr 17, 2020 | 15.61 | 15.61 | 15.61 | 90 | +0.00(+0.00%) | |
Apr 16, 2020 | 15.40 | 15.61 | 15.40 | 15.61 | 220 | +0.33(+2.15%) |
Apr 15, 2020 | 15.23 | 15.28 | 15.23 | 15.28 | 1,305 | +0.11(+0.76%) |
Apr 14, 2020 | 15.17 | 15.17 | 15.17 | 3 | +0.00(+0.00%) | |
Apr 13, 2020 | 15.32 | 15.32 | 15.10 | 15.17 | 1,555 | -0.34(-2.19%) |
Apr 09, 2020 | 15.34 | 15.51 | 15.34 | 15.51 | 100 | +0.33(+2.20%) |
Apr 08, 2020 | 15.19 | 15.19 | 15.17 | 15.17 | 133 | -0.18(-1.20%) |
Apr 07, 2020 | 15.71 | 15.71 | 15.36 | 15.36 | 116 | +1.49(+10.71%) |
Apr 06, 2020 | 13.87 | 13.87 | 13.87 | 2 | +0.00(+0.00%) | |
Apr 03, 2020 | 13.87 | 13.87 | 13.87 | 1 | +0.00(+0.00%) | |
Apr 02, 2020 | 14.01 | 14.01 | 13.82 | 13.87 | 20,186 | +0.65(+4.89%) |
Apr 01, 2020 | 13.69 | 13.69 | 13.23 | 13.23 | 1,845 | -1.20(-8.29%) |
Mar 31, 2020 | 14.63 | 14.63 | 14.42 | 14.42 | 1,217 | +0.40(+2.88%) |
Mar 30, 2020 | 14.02 | 14.34 | 14.01 | 14.02 | 576 | -0.10(-0.71%) |
Mar 27, 2020 | 14.00 | 14.41 | 13.73 | 14.12 | 21,657 | -0.39(-2.71%) |
Mar 26, 2020 | 14.66 | 14.66 | 14.51 | 14.51 | 122 | +0.44(+3.10%) |
Mar 25, 2020 | 14.22 | 14.22 | 14.08 | 14.08 | 500 | +0.57(+4.18%) |
Mar 24, 2020 | 13.34 | 13.51 | 13.32 | 13.51 | 1,054 | +1.14(+9.21%) |
Mar 23, 2020 | 12.64 | 12.64 | 12.12 | 12.37 | 1,341 | -0.34(-2.65%) |
Mar 20, 2020 | 12.72 | 12.97 | 12.71 | 12.71 | 1,109 | +0.33(+2.64%) |
Mar 19, 2020 | 12.38 | 12.38 | 12.38 | 12.38 | 518 | -0.95(-7.14%) |
Mar 18, 2020 | 13.33 | 13.33 | 13.33 | 31 | +0.00(+0.00%) | |
Mar 17, 2020 | 13.18 | 13.53 | 12.96 | 13.33 | 10,339 | -0.43(-3.15%) |
Mar 16, 2020 | 13.91 | 14.12 | 13.63 | 13.77 | 1,563 | -1.38(-9.13%) |
Mar 13, 2020 | 15.01 | 15.34 | 15.01 | 15.15 | 605 | +0.53(+3.62%) |
Mar 12, 2020 | 14.60 | 14.64 | 14.03 | 14.62 | 2,583 | -1.78(-10.85%) |
Mar 11, 2020 | 16.53 | 16.53 | 16.40 | 16.40 | 985 | -1.28(-7.23%) |
Mar 10, 2020 | 17.68 | 17.68 | 17.68 | 158 | +0.00(+0.00%) | |
Mar 09, 2020 | 17.68 | 17.68 | 17.68 | 18 | +0.00(+0.00%) | |
Mar 06, 2020 | 17.68 | 17.68 | 17.68 | 67 | +0.00(+0.00%) | |
Mar 05, 2020 | 17.77 | 17.77 | 17.49 | 17.68 | 979 | +0.04(+0.22%) |
Mar 04, 2020 | 17.66 | 17.66 | 17.61 | 17.64 | 304 | +0.07(+0.40%) |
Mar 03, 2020 | 17.61 | 17.80 | 17.43 | 17.57 | 5,449 | -0.01(-0.06%) |