Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 18.92 | 18.92 | 18.92 | 2 | +0.00(+0.00%) | |
May 28, 2020 | 18.92 | 18.92 | 18.92 | 187 | +0.00(+0.00%) | |
May 27, 2020 | 18.83 | 18.92 | 18.83 | 18.92 | 6,732 | +0.48(+2.59%) |
May 26, 2020 | 18.44 | 18.44 | 18.44 | 161 | +0.00(+0.00%) | |
May 22, 2020 | 18.44 | 18.44 | 18.44 | 35 | +0.00(+0.00%) | |
May 21, 2020 | 18.40 | 18.44 | 18.40 | 18.44 | 1,531 | +0.30(+1.64%) |
May 20, 2020 | 18.14 | 18.14 | 18.14 | 0 | +0.00(+0.00%) | |
May 19, 2020 | 18.21 | 18.21 | 18.14 | 18.14 | 1,193 | +0.06(+0.33%) |
May 18, 2020 | 18.00 | 18.09 | 17.95 | 18.08 | 3,350 | +0.78(+4.50%) |
May 15, 2020 | 17.30 | 17.30 | 17.30 | 40 | +0.00(+0.00%) | |
May 14, 2020 | 17.01 | 17.30 | 16.88 | 17.30 | 416 | -0.90(-4.95%) |
May 13, 2020 | 18.21 | 18.21 | 18.21 | 1 | +0.00(+0.00%) | |
May 12, 2020 | 18.21 | 18.21 | 18.21 | 10 | +0.00(+0.00%) | |
May 11, 2020 | 18.14 | 18.21 | 18.04 | 18.21 | 635 | -0.09(-0.50%) |
May 08, 2020 | 18.28 | 18.30 | 18.28 | 18.30 | 302 | +0.67(+3.80%) |
May 07, 2020 | 17.63 | 17.63 | 17.63 | 0 | +0.00(+0.00%) | |
May 06, 2020 | 17.63 | 17.63 | 17.63 | 1 | +0.00(+0.00%) | |
May 05, 2020 | 17.63 | 17.63 | 17.63 | 25 | +0.00(+0.00%) | |
May 04, 2020 | 17.45 | 17.63 | 17.45 | 17.63 | 325 | -0.63(-3.46%) |
May 01, 2020 | 18.26 | 18.26 | 18.26 | 5 | +0.00(+0.00%) | |
Apr 30, 2020 | 18.19 | 18.26 | 18.19 | 18.26 | 176 | -0.46(-2.44%) |
Apr 29, 2020 | 18.55 | 18.72 | 18.52 | 18.72 | 5,029 | +0.98(+5.52%) |
Apr 28, 2020 | 17.72 | 17.74 | 17.72 | 17.74 | 825 | +0.78(+4.59%) |
Apr 27, 2020 | 16.96 | 16.96 | 16.96 | 2 | +0.00(+0.00%) | |
Apr 24, 2020 | 16.84 | 16.96 | 16.83 | 16.96 | 13,818 | +0.25(+1.48%) |
Apr 23, 2020 | 16.91 | 16.98 | 16.71 | 16.71 | 758 | +0.08(+0.47%) |
Apr 22, 2020 | 16.56 | 16.63 | 16.56 | 16.63 | 555 | +0.52(+3.20%) |
Apr 21, 2020 | 16.28 | 16.28 | 16.12 | 16.12 | 519 | -0.63(-3.75%) |
Apr 20, 2020 | 16.87 | 16.89 | 16.62 | 16.74 | 1,170 | +0.04(+0.21%) |
Apr 17, 2020 | 16.36 | 16.71 | 16.36 | 16.71 | 302 | +0.66(+4.14%) |
Apr 16, 2020 | 16.00 | 16.04 | 16.00 | 16.04 | 763 | -0.53(-3.18%) |
Apr 15, 2020 | 16.57 | 16.57 | 16.57 | 104 | +0.00(+0.00%) | |
Apr 14, 2020 | 16.57 | 16.57 | 16.57 | 18 | +0.00(+0.00%) | |
Apr 13, 2020 | 16.39 | 16.57 | 16.39 | 16.57 | 126 | +0.08(+0.46%) |
Apr 09, 2020 | 16.36 | 16.50 | 16.32 | 16.50 | 1,613 | +0.54(+3.36%) |
Apr 08, 2020 | 15.90 | 15.96 | 15.90 | 15.96 | 170 | +0.52(+3.37%) |
Apr 07, 2020 | 15.69 | 15.69 | 15.44 | 15.44 | 307 | +0.79(+5.43%) |
Apr 06, 2020 | 14.64 | 14.64 | 14.64 | 0 | +0.00(+0.00%) | |
Apr 03, 2020 | 14.64 | 14.64 | 14.64 | 33 | +0.00(+0.00%) | |
Apr 02, 2020 | 14.21 | 14.65 | 14.21 | 14.64 | 3,167 | +0.57(+4.01%) |
Apr 01, 2020 | 14.09 | 14.09 | 14.07 | 14.08 | 2,383 | -0.21(-1.50%) |
Mar 31, 2020 | 14.29 | 14.29 | 14.29 | 36 | +0.00(+0.00%) | |
Mar 30, 2020 | 13.74 | 14.29 | 13.64 | 14.29 | 530 | +0.18(+1.24%) |
Mar 27, 2020 | 13.94 | 14.22 | 13.94 | 14.12 | 4,538 | -0.68(-4.57%) |
Mar 26, 2020 | 14.79 | 14.79 | 14.79 | 53 | +0.08(+0.55%) | |
Mar 25, 2020 | 13.27 | 14.71 | 13.27 | 14.71 | 2,057 | +1.69(+12.94%) |
Mar 24, 2020 | 12.92 | 13.03 | 12.92 | 13.03 | 629 | +1.29(+11.03%) |
Mar 23, 2020 | 11.98 | 12.06 | 11.73 | 11.73 | 2,087 | -1.50(-11.34%) |
Mar 20, 2020 | 13.23 | 13.23 | 13.23 | 13.23 | 101 | +0.41(+3.18%) |
Mar 19, 2020 | 12.10 | 12.91 | 12.10 | 12.82 | 1,644 | +0.56(+4.53%) |
Mar 18, 2020 | 13.33 | 13.33 | 12.08 | 12.27 | 2,757 | -1.95(-13.72%) |
Mar 17, 2020 | 14.59 | 14.60 | 14.08 | 14.22 | 1,624 | -0.85(-5.62%) |
Mar 16, 2020 | 14.28 | 15.07 | 14.28 | 15.07 | 751 | -1.50(-9.04%) |
Mar 13, 2020 | 15.79 | 16.56 | 15.79 | 16.56 | 101 | +1.07(+6.91%) |
Mar 12, 2020 | 15.61 | 15.61 | 15.49 | 15.49 | 198 | -2.26(-12.75%) |
Mar 11, 2020 | 17.83 | 17.83 | 17.76 | 17.76 | 730 | -0.65(-3.54%) |
Mar 10, 2020 | 18.41 | 18.41 | 18.41 | 93 | +0.00(+0.00%) | |
Mar 09, 2020 | 18.71 | 19.43 | 18.41 | 18.41 | 1,838 | -2.80(-13.20%) |
Mar 06, 2020 | 21.13 | 21.21 | 21.13 | 21.21 | 304 | -0.77(-3.49%) |
Mar 05, 2020 | 21.97 | 21.97 | 21.97 | 23 | +0.00(+0.00%) | |
Mar 04, 2020 | 21.97 | 21.97 | 21.97 | 0 | +0.00(+0.00%) | |
Mar 03, 2020 | 22.29 | 22.29 | 21.97 | 21.97 | 411 | -0.03(-0.15%) |