Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 16.75 | 16.75 | 16.31 | 16.50 | 3,200 | -0.25(-1.49%) |
May 28, 2020 | 16.75 | 16.75 | 16.75 | 16.75 | 979 | +0.45(+2.76%) |
May 27, 2020 | 16.30 | 16.30 | 16.30 | 16.30 | 226 | +0.15(+0.93%) |
May 26, 2020 | 16.15 | 16.15 | 16.15 | 16.15 | 265 | -0.10(-0.62%) |
May 21, 2020 | 16.25 | 16.25 | 16.25 | 0 | -0.50(-2.99%) | |
May 20, 2020 | 16.75 | 16.75 | 16.75 | 110 | +0.00(+0.00%) | |
May 19, 2020 | 16.70 | 16.75 | 16.70 | 16.75 | 1,381 | +0.00(+0.00%) |
May 18, 2020 | 16.75 | 16.80 | 16.50 | 16.75 | 2,311 | -0.05(-0.30%) |
May 13, 2020 | 16.80 | 16.80 | 16.80 | 0 | +0.65(+4.02%) | |
May 12, 2020 | 16.65 | 16.65 | 16.15 | 16.15 | 514 | -1.10(-6.38%) |
May 11, 2020 | 16.75 | 17.25 | 16.75 | 17.25 | 805 | +0.85(+5.18%) |
May 08, 2020 | 17.25 | 17.25 | 16.40 | 16.40 | 6,000 | -0.87(-5.04%) |
May 07, 2020 | 17.27 | 17.27 | 17.27 | 55 | +0.00(+0.00%) | |
May 06, 2020 | 17.27 | 17.27 | 17.27 | 17.27 | 304 | -0.48(-2.70%) |
May 04, 2020 | 17.75 | 17.75 | 17.75 | 0 | -0.05(-0.28%) | |
May 01, 2020 | 17.55 | 18.00 | 17.55 | 17.80 | 4,000 | +0.40(+2.30%) |
Apr 30, 2020 | 17.45 | 17.55 | 17.40 | 17.40 | 2,110 | -0.10(-0.57%) |
Apr 29, 2020 | 17.00 | 17.95 | 17.00 | 17.50 | 4,235 | +0.40(+2.34%) |
Apr 28, 2020 | 17.00 | 17.10 | 16.70 | 17.10 | 454 | -0.10(-0.58%) |
Apr 27, 2020 | 16.50 | 17.20 | 16.50 | 17.20 | 1,491 | +0.70(+4.24%) |
Apr 24, 2020 | 15.85 | 16.50 | 15.85 | 16.50 | 5,500 | +0.70(+4.43%) |
Apr 23, 2020 | 16.25 | 16.25 | 15.80 | 15.80 | 1,325 | -0.45(-2.77%) |
Apr 22, 2020 | 16.50 | 16.50 | 16.05 | 16.25 | 1,828 | -0.25(-1.51%) |
Apr 21, 2020 | 16.50 | 16.50 | 16.50 | 16.50 | 771 | +0.90(+5.77%) |
Apr 20, 2020 | 16.01 | 16.59 | 15.60 | 15.60 | 9,797 | -0.99(-5.97%) |
Apr 17, 2020 | 16.59 | 16.59 | 16.59 | 16.59 | 500 | +0.00(+0.00%) |
Apr 16, 2020 | 16.51 | 16.59 | 16.00 | 16.59 | 1,668 | -0.08(-0.48%) |
Apr 15, 2020 | 16.70 | 16.90 | 16.67 | 16.67 | 989 | -0.03(-0.18%) |
Apr 14, 2020 | 16.70 | 16.70 | 16.70 | 16.70 | 125 | -0.30(-1.76%) |
Apr 13, 2020 | 16.89 | 17.00 | 16.89 | 17.00 | 686 | +0.33(+1.98%) |
Apr 09, 2020 | 16.89 | 16.89 | 16.67 | 16.67 | 1,900 | -0.23(-1.36%) |
Apr 08, 2020 | 17.35 | 17.35 | 16.67 | 16.90 | 4,039 | -0.45(-2.59%) |
Apr 07, 2020 | 17.35 | 17.35 | 17.35 | 17.35 | 363 | -0.75(-4.14%) |
Apr 06, 2020 | 18.10 | 18.10 | 18.10 | 20 | +0.00(+0.00%) | |
Apr 03, 2020 | 18.25 | 18.25 | 18.10 | 18.10 | 1,200 | +0.50(+2.84%) |
Apr 02, 2020 | 17.60 | 17.60 | 17.60 | 17.60 | 101 | +0.30(+1.73%) |
Apr 01, 2020 | 17.30 | 17.30 | 17.30 | 17.30 | 135 | -0.70(-3.89%) |
Mar 31, 2020 | 18.00 | 18.00 | 18.00 | 18.00 | 189 | -1.00(-5.26%) |
Mar 30, 2020 | 17.03 | 19.00 | 17.03 | 19.00 | 4,032 | +1.40(+7.95%) |
Mar 27, 2020 | 17.95 | 17.95 | 17.40 | 17.60 | 3,500 | +0.15(+0.86%) |
Mar 26, 2020 | 16.50 | 17.50 | 16.50 | 17.45 | 2,777 | +1.00(+6.08%) |
Mar 25, 2020 | 16.23 | 16.99 | 16.00 | 16.45 | 1,112 | -0.55(-3.24%) |
Mar 24, 2020 | 16.60 | 17.00 | 16.60 | 17.00 | 3,008 | +0.24(+1.43%) |
Mar 23, 2020 | 17.05 | 17.50 | 16.61 | 16.76 | 2,678 | +0.15(+0.90%) |
Mar 20, 2020 | 18.05 | 18.05 | 16.61 | 16.61 | 1,300 | -2.64(-13.71%) |
Mar 19, 2020 | 17.01 | 19.25 | 17.01 | 19.25 | 6,316 | +1.95(+11.27%) |
Mar 18, 2020 | 18.55 | 18.55 | 17.30 | 17.30 | 7,702 | -1.25(-6.74%) |
Mar 17, 2020 | 20.70 | 21.50 | 18.55 | 18.55 | 6,451 | -1.35(-6.78%) |
Mar 16, 2020 | 19.97 | 19.97 | 18.81 | 19.90 | 14,608 | +0.80(+4.19%) |
Mar 13, 2020 | 19.49 | 21.00 | 19.10 | 19.10 | 4,800 | +0.04(+0.21%) |
Mar 12, 2020 | 20.05 | 20.05 | 19.06 | 19.06 | 4,771 | -1.44(-7.02%) |
Mar 11, 2020 | 20.60 | 21.00 | 20.50 | 20.50 | 6,452 | -0.30(-1.44%) |
Mar 10, 2020 | 20.90 | 20.90 | 20.80 | 20.80 | 21,230 | +0.55(+2.72%) |
Mar 09, 2020 | 22.00 | 22.03 | 20.25 | 20.25 | 4,937 | -2.00(-8.99%) |
Mar 06, 2020 | 22.80 | 22.80 | 22.00 | 22.25 | 4,700 | -0.65(-2.84%) |
Mar 05, 2020 | 23.30 | 23.40 | 22.80 | 22.90 | 7,727 | -0.50(-2.14%) |
Mar 04, 2020 | 23.40 | 23.40 | 23.40 | 23.40 | 563 | -0.10(-0.43%) |
Mar 03, 2020 | 23.75 | 23.75 | 23.25 | 23.50 | 2,820 | -0.18(-0.76%) |