Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 17.15 | 17.15 | 17.15 | 17.15 | 1,000 | -0.04(-0.23%) |
May 28, 2020 | 17.19 | 17.19 | 17.19 | 17.19 | 100 | +0.10(+0.59%) |
May 27, 2020 | 17.09 | 17.09 | 17.09 | 17.09 | 100 | -0.18(-1.04%) |
May 26, 2020 | 17.27 | 17.27 | 17.27 | 17.27 | 100 | +0.26(+1.53%) |
May 25, 2020 | 17.01 | 17.01 | 17.01 | 17.01 | 1,206 | -0.04(-0.23%) |
May 22, 2020 | 16.90 | 17.05 | 16.90 | 17.05 | 943 | +0.00(+0.00%) |
May 21, 2020 | 17.05 | 17.05 | 17.05 | 17.05 | 204 | +0.23(+1.37%) |
May 20, 2020 | 16.82 | 16.82 | 16.82 | 62 | +0.00(+0.00%) | |
May 19, 2020 | 16.72 | 16.86 | 16.72 | 16.82 | 5,800 | -0.05(-0.30%) |
May 14, 2020 | 16.87 | 16.87 | 16.87 | 0 | +0.00(+0.00%) | |
May 13, 2020 | 16.87 | 16.87 | 16.87 | 16.87 | 965 | +0.00(+0.00%) |
May 12, 2020 | 16.87 | 16.87 | 16.87 | 90 | +0.00(+0.00%) | |
May 11, 2020 | 16.87 | 16.87 | 16.87 | 16.87 | 505 | +0.19(+1.14%) |
May 08, 2020 | 16.68 | 16.68 | 16.68 | 2 | +0.00(+0.00%) | |
May 07, 2020 | 16.68 | 16.68 | 16.68 | 45 | +0.00(+0.00%) | |
May 06, 2020 | 16.68 | 16.68 | 16.68 | 16.68 | 492 | -0.04(-0.24%) |
May 05, 2020 | 16.75 | 16.75 | 16.72 | 16.72 | 2,975 | -0.15(-0.89%) |
May 04, 2020 | 16.87 | 16.87 | 16.87 | 16.87 | 1,500 | -0.13(-0.76%) |
Apr 30, 2020 | 17.00 | 17.00 | 17.00 | 0 | +0.19(+1.13%) | |
Apr 29, 2020 | 16.81 | 16.81 | 16.81 | 16.81 | 600 | -0.19(-1.12%) |
Apr 28, 2020 | 17.00 | 17.00 | 16.87 | 17.00 | 1,425 | +0.04(+0.24%) |
Apr 24, 2020 | 16.96 | 16.96 | 16.96 | 0 | +0.09(+0.53%) | |
Apr 22, 2020 | 16.87 | 16.87 | 16.87 | 0 | +0.00(+0.00%) | |
Apr 21, 2020 | 16.87 | 16.87 | 16.87 | 16.87 | 1,851 | -0.24(-1.40%) |
Apr 17, 2020 | 17.11 | 17.11 | 17.11 | 0 | +0.10(+0.59%) | |
Apr 16, 2020 | 17.01 | 17.01 | 17.01 | 17.01 | 300 | -0.17(-0.99%) |
Apr 15, 2020 | 17.18 | 17.18 | 17.18 | 17.18 | 2,100 | +0.77(+4.69%) |
Apr 13, 2020 | 16.41 | 16.41 | 16.41 | 0 | -0.78(-4.54%) | |
Apr 09, 2020 | 17.19 | 17.19 | 17.19 | 0 | +0.49(+2.93%) | |
Apr 08, 2020 | 16.65 | 16.70 | 16.65 | 16.70 | 764 | -0.05(-0.30%) |
Apr 07, 2020 | 16.71 | 16.75 | 16.71 | 16.75 | 1,547 | +0.55(+3.40%) |
Apr 06, 2020 | 16.20 | 16.20 | 16.20 | 16.20 | 500 | +0.09(+0.56%) |
Apr 03, 2020 | 16.11 | 16.11 | 16.11 | 85 | +0.00(+0.00%) | |
Apr 02, 2020 | 16.11 | 16.11 | 16.11 | 16.11 | 100 | +0.00(+0.00%) |
Apr 01, 2020 | 16.14 | 16.14 | 16.11 | 16.11 | 875 | -0.04(-0.25%) |
Mar 31, 2020 | 16.15 | 16.15 | 16.15 | 16.15 | 300 | +0.07(+0.44%) |
Mar 30, 2020 | 16.00 | 16.10 | 16.00 | 16.08 | 2,200 | +0.24(+1.52%) |
Mar 26, 2020 | 15.84 | 15.84 | 15.84 | 0 | +0.44(+2.86%) | |
Mar 25, 2020 | 14.52 | 15.40 | 14.52 | 15.40 | 10,336 | +0.82(+5.62%) |
Mar 24, 2020 | 14.58 | 14.58 | 14.58 | 14.58 | 400 | +0.14(+0.97%) |
Mar 23, 2020 | 14.63 | 14.63 | 14.44 | 14.44 | 1,525 | -0.24(-1.63%) |
Mar 20, 2020 | 14.68 | 14.68 | 14.68 | 25 | +0.00(+0.00%) | |
Mar 19, 2020 | 14.49 | 14.69 | 14.49 | 14.68 | 2,720 | +0.02(+0.14%) |
Mar 18, 2020 | 15.65 | 15.65 | 14.66 | 14.66 | 2,010 | -1.53(-9.45%) |
Mar 17, 2020 | 16.15 | 16.29 | 15.95 | 16.19 | 3,720 | -0.23(-1.40%) |
Mar 16, 2020 | 16.46 | 16.46 | 16.41 | 16.42 | 3,000 | -0.46(-2.73%) |
Mar 13, 2020 | 16.86 | 16.88 | 16.82 | 16.88 | 5,100 | +0.01(+0.06%) |
Mar 12, 2020 | 16.52 | 16.87 | 16.36 | 16.87 | 6,785 | -0.60(-3.43%) |
Mar 11, 2020 | 17.55 | 17.55 | 17.47 | 17.47 | 4,200 | +0.14(+0.81%) |
Mar 10, 2020 | 17.12 | 17.41 | 17.12 | 17.33 | 5,800 | -0.20(-1.14%) |
Mar 09, 2020 | 17.90 | 17.90 | 17.25 | 17.53 | 10,025 | -0.51(-2.83%) |
Mar 06, 2020 | 17.94 | 18.08 | 17.94 | 18.04 | 6,662 | -0.15(-0.82%) |
Mar 05, 2020 | 18.27 | 18.27 | 18.19 | 18.19 | 1,500 | -0.08(-0.44%) |
Mar 04, 2020 | 18.26 | 18.27 | 18.24 | 18.27 | 4,223 | -0.02(-0.11%) |
Mar 03, 2020 | 18.13 | 18.29 | 18.13 | 18.29 | 3,402 | +0.19(+1.05%) |