Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 17.61 | 17.61 | 17.61 | 17.61 | 100 | +0.15(+0.86%) |
May 27, 2020 | 17.46 | 17.46 | 17.46 | 0 | +0.02(+0.11%) | |
May 26, 2020 | 17.44 | 17.44 | 17.44 | 17.44 | 116 | +0.21(+1.22%) |
May 25, 2020 | 17.23 | 17.23 | 17.22 | 17.23 | 4,061 | +0.14(+0.82%) |
May 21, 2020 | 17.09 | 17.09 | 17.09 | 0 | -0.06(-0.35%) | |
May 20, 2020 | 17.15 | 17.15 | 17.15 | 17.15 | 1,300 | -0.03(-0.17%) |
May 19, 2020 | 17.14 | 17.20 | 17.14 | 17.18 | 1,410 | +0.38(+2.26%) |
May 15, 2020 | 16.80 | 16.80 | 16.80 | 0 | +0.01(+0.06%) | |
May 14, 2020 | 16.79 | 16.79 | 16.79 | 16.79 | 100 | -0.13(-0.77%) |
May 13, 2020 | 16.94 | 16.94 | 16.92 | 16.92 | 1,324 | -0.42(-2.42%) |
May 12, 2020 | 17.62 | 17.62 | 17.34 | 17.34 | 775 | -0.24(-1.37%) |
May 11, 2020 | 17.48 | 17.58 | 17.48 | 17.58 | 1,600 | +0.09(+0.51%) |
May 08, 2020 | 17.44 | 17.49 | 17.44 | 17.49 | 475 | +0.20(+1.16%) |
May 06, 2020 | 17.29 | 17.29 | 17.29 | 0 | -0.13(-0.75%) | |
May 05, 2020 | 17.45 | 17.45 | 17.42 | 17.42 | 810 | +0.30(+1.75%) |
May 04, 2020 | 17.10 | 17.12 | 17.10 | 17.12 | 800 | -0.70(-3.93%) |
Apr 30, 2020 | 17.82 | 17.82 | 17.82 | 0 | -0.15(-0.83%) | |
Apr 29, 2020 | 17.88 | 17.98 | 17.88 | 17.97 | 3,486 | +0.42(+2.39%) |
Apr 28, 2020 | 17.50 | 17.55 | 17.50 | 17.55 | 1,788 | +0.40(+2.33%) |
Apr 27, 2020 | 17.15 | 17.15 | 17.15 | 17.15 | 170 | +0.26(+1.54%) |
Apr 23, 2020 | 16.89 | 16.89 | 16.89 | 0 | +0.08(+0.48%) | |
Apr 22, 2020 | 16.81 | 16.81 | 16.81 | 16.81 | 2,300 | +0.04(+0.24%) |
Apr 21, 2020 | 16.84 | 17.03 | 16.75 | 16.77 | 11,864 | -0.27(-1.58%) |
Apr 20, 2020 | 17.04 | 17.04 | 17.04 | 33 | +0.00(+0.00%) | |
Apr 17, 2020 | 17.00 | 17.04 | 17.00 | 17.04 | 475 | +0.35(+2.10%) |
Apr 16, 2020 | 16.79 | 16.79 | 16.69 | 16.69 | 1,452 | -0.18(-1.07%) |
Apr 15, 2020 | 16.89 | 16.89 | 16.87 | 16.87 | 6,011 | -0.36(-2.09%) |
Apr 14, 2020 | 17.23 | 17.24 | 17.23 | 17.23 | 6,736 | +0.16(+0.94%) |
Apr 13, 2020 | 17.33 | 17.33 | 16.96 | 17.07 | 2,910 | -0.16(-0.93%) |
Apr 09, 2020 | 17.23 | 17.23 | 17.23 | 0 | +0.31(+1.83%) | |
Apr 08, 2020 | 16.80 | 16.92 | 16.80 | 16.92 | 1,490 | +0.34(+2.05%) |
Apr 07, 2020 | 16.84 | 16.85 | 16.58 | 16.58 | 3,350 | +0.32(+1.97%) |
Apr 06, 2020 | 16.33 | 16.35 | 16.25 | 16.26 | 4,940 | +0.56(+3.57%) |
Apr 03, 2020 | 15.96 | 15.96 | 15.70 | 15.70 | 8,100 | -0.23(-1.44%) |
Apr 02, 2020 | 15.76 | 15.94 | 15.76 | 15.93 | 2,900 | +0.21(+1.34%) |
Apr 01, 2020 | 15.92 | 15.93 | 15.72 | 15.72 | 3,420 | -0.57(-3.50%) |
Mar 31, 2020 | 16.00 | 16.43 | 16.00 | 16.29 | 7,979 | +0.59(+3.76%) |
Mar 30, 2020 | 15.73 | 15.73 | 15.70 | 15.70 | 607 | +0.10(+0.64%) |
Mar 27, 2020 | 15.85 | 15.85 | 15.55 | 15.60 | 4,278 | -0.46(-2.86%) |
Mar 26, 2020 | 16.40 | 16.40 | 16.00 | 16.06 | 3,700 | -0.03(-0.19%) |
Mar 25, 2020 | 15.68 | 16.23 | 15.68 | 16.09 | 22,850 | +1.32(+8.94%) |
Mar 24, 2020 | 14.59 | 14.80 | 14.59 | 14.77 | 1,715 | +1.14(+8.36%) |
Mar 23, 2020 | 14.38 | 14.38 | 13.63 | 13.63 | 3,488 | -1.04(-7.09%) |
Mar 20, 2020 | 15.04 | 15.30 | 14.67 | 14.67 | 6,851 | +0.09(+0.62%) |
Mar 19, 2020 | 14.23 | 14.63 | 14.12 | 14.58 | 5,443 | +0.37(+2.60%) |
Mar 18, 2020 | 15.18 | 15.38 | 14.18 | 14.21 | 9,111 | -1.76(-11.02%) |
Mar 17, 2020 | 15.73 | 15.97 | 15.73 | 15.97 | 627 | +0.53(+3.43%) |
Mar 16, 2020 | 15.11 | 16.01 | 15.11 | 15.44 | 6,363 | -0.59(-3.68%) |
Mar 13, 2020 | 16.05 | 16.12 | 16.03 | 16.03 | 3,540 | +0.66(+4.29%) |
Mar 12, 2020 | 16.47 | 16.47 | 15.37 | 15.37 | 14,772 | -2.26(-12.82%) |
Mar 11, 2020 | 18.05 | 18.19 | 17.53 | 17.63 | 27,855 | -0.79(-4.29%) |
Mar 10, 2020 | 18.67 | 18.67 | 17.98 | 18.42 | 7,613 | +0.29(+1.60%) |
Mar 09, 2020 | 18.62 | 18.71 | 18.13 | 18.13 | 8,322 | -1.95(-9.71%) |
Mar 06, 2020 | 19.95 | 20.08 | 19.95 | 20.08 | 702 | -0.36(-1.76%) |
Mar 05, 2020 | 20.57 | 20.58 | 20.44 | 20.44 | 1,400 | -0.29(-1.40%) |
Mar 04, 2020 | 20.57 | 20.73 | 20.57 | 20.73 | 4,105 | +0.26(+1.27%) |
Mar 03, 2020 | 20.62 | 20.66 | 20.47 | 20.47 | 9,998 | +0.24(+1.19%) |