Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 17.15 | 17.25 | 17.13 | 17.25 | 656 | +0.03(+0.20%) |
May 28, 2020 | 17.22 | 17.22 | 17.22 | 17.22 | 1,279 | +0.44(+2.61%) |
May 27, 2020 | 16.78 | 16.78 | 16.78 | 55 | +0.00(+0.00%) | |
May 26, 2020 | 16.92 | 16.92 | 16.78 | 16.78 | 1,231 | +0.43(+2.64%) |
May 22, 2020 | 16.35 | 16.35 | 16.35 | 1 | +0.00(+0.00%) | |
May 21, 2020 | 16.35 | 16.35 | 16.35 | 31 | +0.00(+0.00%) | |
May 20, 2020 | 16.39 | 16.39 | 16.33 | 16.35 | 822 | +0.27(+1.69%) |
May 19, 2020 | 16.08 | 16.08 | 16.08 | 16.08 | 561 | +0.72(+4.69%) |
May 18, 2020 | 15.36 | 15.36 | 15.36 | 113 | +0.00(+0.00%) | |
May 15, 2020 | 15.34 | 15.36 | 15.33 | 15.36 | 1,423 | -0.12(-0.74%) |
May 14, 2020 | 15.47 | 15.47 | 15.47 | 10 | +0.00(+0.00%) | |
May 13, 2020 | 15.53 | 15.53 | 15.44 | 15.47 | 1,126 | -0.24(-1.53%) |
May 12, 2020 | 16.02 | 16.03 | 15.71 | 15.71 | 389 | -0.22(-1.37%) |
May 11, 2020 | 15.93 | 15.93 | 15.93 | 63 | +0.00(+0.00%) | |
May 08, 2020 | 15.93 | 15.93 | 15.93 | 30 | +0.00(+0.00%) | |
May 07, 2020 | 15.92 | 15.93 | 15.92 | 15.93 | 708 | -0.58(-3.53%) |
May 06, 2020 | 16.51 | 16.51 | 16.51 | 60 | +0.00(+0.00%) | |
May 05, 2020 | 16.51 | 16.51 | 16.51 | 154 | +0.00(+0.00%) | |
May 04, 2020 | 16.51 | 16.51 | 16.51 | 3 | +0.00(+0.00%) | |
May 01, 2020 | 16.51 | 16.51 | 16.51 | 30 | +0.00(+0.00%) | |
Apr 30, 2020 | 16.51 | 16.51 | 16.51 | 102 | +0.00(+0.00%) | |
Apr 29, 2020 | 16.39 | 16.51 | 16.39 | 16.51 | 221 | +0.97(+6.22%) |
Apr 28, 2020 | 15.55 | 15.55 | 15.55 | 2 | +0.00(+0.00%) | |
Apr 27, 2020 | 15.55 | 15.55 | 15.55 | 50 | +0.00(+0.00%) | |
Apr 24, 2020 | 15.50 | 15.55 | 15.47 | 15.55 | 437 | +0.13(+0.83%) |
Apr 23, 2020 | 15.59 | 15.59 | 15.42 | 15.42 | 228 | +0.20(+1.31%) |
Apr 22, 2020 | 15.22 | 15.22 | 15.22 | 15.22 | 110 | -0.21(-1.36%) |
Apr 21, 2020 | 15.43 | 15.43 | 15.43 | 140 | +0.00(+0.00%) | |
Apr 20, 2020 | 15.43 | 15.43 | 15.43 | 15.43 | 1,464 | -0.01(-0.06%) |
Apr 17, 2020 | 15.44 | 15.44 | 15.44 | 28 | +0.00(+0.00%) | |
Apr 16, 2020 | 15.44 | 15.44 | 15.44 | 15.44 | 133 | +0.22(+1.44%) |
Apr 15, 2020 | 15.22 | 15.22 | 15.22 | 15.22 | 1,096 | -0.39(-2.52%) |
Apr 14, 2020 | 15.61 | 15.61 | 15.61 | 47 | +0.00(+0.00%) | |
Apr 13, 2020 | 15.52 | 15.61 | 15.52 | 15.61 | 204 | -0.37(-2.29%) |
Apr 09, 2020 | 15.88 | 15.99 | 15.88 | 15.98 | 437 | +0.50(+3.25%) |
Apr 08, 2020 | 15.47 | 15.47 | 15.47 | 50 | +0.00(+0.00%) | |
Apr 07, 2020 | 15.45 | 15.47 | 15.45 | 15.47 | 368 | +0.34(+2.27%) |
Apr 06, 2020 | 14.93 | 15.13 | 14.93 | 15.13 | 2,398 | +0.88(+6.18%) |
Apr 03, 2020 | 14.25 | 14.25 | 14.25 | 60 | +0.00(+0.00%) | |
Apr 02, 2020 | 14.25 | 14.25 | 14.25 | 14.25 | 444 | -0.06(-0.45%) |
Apr 01, 2020 | 14.31 | 14.31 | 14.31 | 14.31 | 409 | -0.47(-3.15%) |
Mar 31, 2020 | 14.78 | 14.78 | 14.78 | 14.78 | 290 | +0.23(+1.57%) |
Mar 30, 2020 | 14.55 | 14.55 | 14.55 | 702 | +0.00(+0.00%) | |
Mar 27, 2020 | 14.40 | 14.55 | 14.40 | 14.55 | 1,751 | -0.36(-2.39%) |
Mar 26, 2020 | 14.62 | 14.91 | 14.60 | 14.91 | 569 | +0.77(+5.44%) |
Mar 25, 2020 | 13.78 | 14.42 | 13.69 | 14.14 | 1,138 | +0.35(+2.54%) |
Mar 24, 2020 | 13.57 | 13.79 | 13.57 | 13.79 | 453 | +0.88(+6.84%) |
Mar 23, 2020 | 12.97 | 12.97 | 12.90 | 12.90 | 779 | -0.55(-4.07%) |
Mar 20, 2020 | 13.45 | 13.45 | 13.45 | 13.45 | 1,753 | +0.55(+4.29%) |
Mar 19, 2020 | 12.90 | 12.90 | 12.90 | 100 | +0.00(+0.00%) | |
Mar 18, 2020 | 12.69 | 12.90 | 12.69 | 12.90 | 330 | -1.25(-8.81%) |
Mar 17, 2020 | 13.67 | 14.15 | 13.67 | 14.15 | 342 | +0.44(+3.20%) |
Mar 16, 2020 | 14.03 | 14.11 | 13.71 | 13.71 | 2,142 | -1.44(-9.48%) |
Mar 13, 2020 | 14.65 | 15.14 | 14.47 | 15.14 | 1,205 | +0.98(+6.89%) |
Mar 12, 2020 | 14.60 | 14.68 | 14.04 | 14.17 | 1,605 | -2.64(-15.73%) |
Mar 11, 2020 | 16.81 | 16.81 | 16.81 | 8 | +0.00(+0.00%) | |
Mar 10, 2020 | 16.79 | 16.81 | 16.77 | 16.81 | 786 | +0.22(+1.34%) |
Mar 09, 2020 | 16.59 | 16.59 | 16.59 | 16.59 | 765 | -1.56(-8.60%) |
Mar 06, 2020 | 18.15 | 18.15 | 18.15 | 18.15 | 109 | -0.19(-1.06%) |
Mar 05, 2020 | 18.56 | 18.56 | 18.35 | 18.35 | 657 | -0.58(-3.07%) |
Mar 04, 2020 | 18.69 | 18.93 | 18.64 | 18.93 | 659 | +0.57(+3.08%) |
Mar 03, 2020 | 18.49 | 18.60 | 18.36 | 18.36 | 1,171 | -0.32(-1.69%) |