Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 28, 2020 | 13.72 | 13.72 | 13.72 | 0 | -0.12(-0.87%) | |
Oct 27, 2020 | 14.10 | 14.10 | 13.85 | 800 | -0.25(-1.77%) | |
Oct 26, 2020 | 14.06 | 14.10 | 14.06 | 14.10 | 400 | +0.09(+0.61%) |
Oct 22, 2020 | 14.01 | 14.01 | 14.01 | 0 | -0.52(-3.58%) | |
Oct 20, 2020 | 14.53 | 14.53 | 14.53 | 0 | -0.12(-0.82%) | |
Oct 19, 2020 | 14.65 | 14.65 | 14.65 | 14.65 | 300 | +0.25(+1.74%) |
Oct 16, 2020 | 14.40 | 14.40 | 14.40 | 13 | +0.00(+0.00%) | |
Oct 12, 2020 | 14.40 | 14.40 | 14.40 | 0 | +0.23(+1.62%) | |
Oct 09, 2020 | 14.65 | 14.65 | 14.17 | 14.17 | 2,900 | -0.30(-2.11%) |
Oct 08, 2020 | 14.30 | 14.47 | 14.30 | 14.47 | 373 | +0.26(+1.86%) |
Oct 07, 2020 | 14.46 | 14.46 | 14.21 | 700 | -0.25(-1.73%) | |
Oct 06, 2020 | 13.97 | 13.97 | 14.46 | 1,400 | +0.49(+3.51%) | |
Oct 02, 2020 | 13.97 | 13.97 | 13.97 | 0 | -1.20(-7.91%) | |
Oct 01, 2020 | 15.17 | 15.17 | 15.17 | 15.17 | 325 | +0.21(+1.40%) |
Sep 29, 2020 | 14.96 | 14.96 | 14.96 | 0 | -0.53(-3.42%) | |
Sep 28, 2020 | 15.49 | 15.49 | 15.49 | 15.49 | 416 | +0.37(+2.45%) |
Sep 23, 2020 | 15.12 | 15.12 | 15.12 | 0 | +0.11(+0.73%) | |
Sep 22, 2020 | 15.01 | 15.01 | 15.01 | 15.01 | 197 | -0.49(-3.15%) |
Sep 18, 2020 | 15.50 | 15.50 | 15.50 | 0 | +0.53(+3.51%) | |
Sep 17, 2020 | 14.97 | 14.97 | 14.97 | 65 | +0.00(+0.00%) | |
Sep 15, 2020 | 14.97 | 14.97 | 14.97 | 0 | +0.00(+0.00%) | |
Sep 11, 2020 | 14.97 | 14.97 | 14.97 | 0 | -0.12(-0.81%) | |
Sep 09, 2020 | 15.10 | 15.10 | 15.10 | 0 | +0.06(+0.37%) | |
Sep 08, 2020 | 15.31 | 15.31 | 15.04 | 15.04 | 1,950 | +0.17(+1.14%) |
Sep 04, 2020 | 14.87 | 15.07 | 14.87 | 14.87 | 9,200 | -0.53(-3.44%) |
Sep 03, 2020 | 15.60 | 15.60 | 15.40 | 15.40 | 450 | -0.50(-3.14%) |
Sep 02, 2020 | 15.90 | 15.90 | 15.90 | 15.90 | 17,283 | +0.42(+2.72%) |
Aug 31, 2020 | 15.48 | 15.48 | 15.48 | 0 | -0.37(-2.34%) | |
Aug 27, 2020 | 15.85 | 15.85 | 15.85 | 0 | +0.04(+0.25%) | |
Aug 25, 2020 | 15.81 | 15.81 | 15.81 | 0 | -0.17(-1.06%) | |
Aug 24, 2020 | 15.98 | 15.98 | 15.98 | 15.98 | 750 | +0.24(+1.52%) |
Aug 20, 2020 | 15.74 | 15.74 | 15.74 | 0 | -1.06(-6.33%) | |
Aug 13, 2020 | 16.80 | 16.80 | 16.80 | 0 | +0.92(+5.82%) | |
Aug 11, 2020 | 15.88 | 15.88 | 15.88 | 0 | +0.76(+5.02%) | |
Aug 10, 2020 | 16.32 | 16.32 | 15.12 | 15.12 | 1,400 | -0.64(-4.03%) |
Aug 07, 2020 | 15.76 | 15.76 | 15.76 | 70 | +0.00(+0.00%) | |
Aug 06, 2020 | 15.83 | 15.83 | 15.58 | 15.76 | 1,150 | -0.36(-2.23%) |
Aug 05, 2020 | 15.82 | 15.82 | 16.11 | 10,303 | +0.29(+1.86%) | |
Aug 03, 2020 | 15.82 | 15.82 | 15.82 | 0 | -0.18(-1.12%) | |
Jul 30, 2020 | 16.00 | 16.00 | 16.00 | 0 | +0.00(+0.00%) | |
Jul 28, 2020 | 16.00 | 16.00 | 16.00 | 0 | -0.57(-3.41%) | |
Jul 27, 2020 | 16.49 | 16.57 | 16.31 | 16.57 | 1,340 | +0.59(+3.66%) |
Jul 24, 2020 | 15.98 | 15.98 | 15.98 | 15.98 | 100 | -0.11(-0.71%) |
Jul 22, 2020 | 16.09 | 16.09 | 16.09 | 0 | -0.07(-0.40%) | |
Jul 20, 2020 | 16.16 | 16.16 | 16.16 | 0 | -0.37(-2.24%) | |
Jul 16, 2020 | 16.53 | 16.53 | 16.53 | 0 | +0.00(+0.00%) | |
Jul 15, 2020 | 16.25 | 16.53 | 16.23 | 16.53 | 1,877 | +0.29(+1.75%) |
Jul 10, 2020 | 16.25 | 16.25 | 16.25 | 0 | +0.00(+0.00%) | |
Jul 09, 2020 | 16.25 | 16.25 | 16.25 | 10 | +0.00(+0.00%) | |
Jul 07, 2020 | 16.25 | 16.25 | 16.25 | 0 | +0.18(+1.09%) | |
Jul 06, 2020 | 16.07 | 16.07 | 16.07 | 20 | +0.00(+0.00%) | |
Jul 01, 2020 | 16.07 | 16.07 | 16.07 | 0 | -0.98(-5.75%) | |
Jun 29, 2020 | 17.05 | 17.05 | 17.05 | 0 | -0.09(-0.55%) | |
Jun 24, 2020 | 17.14 | 17.14 | 17.14 | 0 | +0.00(+0.00%) | |
Jun 23, 2020 | 17.14 | 17.14 | 17.14 | 17.14 | 500 | +0.16(+0.97%) |
Jun 19, 2020 | 16.98 | 16.98 | 16.98 | 0 | +0.00(+0.00%) | |
Jun 16, 2020 | 16.98 | 16.98 | 16.98 | 0 | +0.00(+0.00%) | |
Jun 15, 2020 | 16.98 | 16.98 | 16.98 | 30 | +0.00(+0.00%) | |
Jun 11, 2020 | 16.98 | 16.98 | 16.98 | 0 | +0.00(+0.00%) | |
Jun 09, 2020 | 16.98 | 16.98 | 16.98 | 0 | +0.43(+2.59%) | |
Jun 08, 2020 | 16.55 | 16.55 | 16.55 | 75 | +0.00(+0.00%) | |
Jun 05, 2020 | 16.55 | 16.55 | 16.55 | 88 | +0.00(+0.00%) | |
Jun 04, 2020 | 17.90 | 17.90 | 16.55 | 500 | -1.35(-7.53%) | |
Jun 03, 2020 | 17.61 | 17.95 | 17.61 | 17.90 | 1,460 | +2.35(+15.11%) |
May 29, 2020 | 15.55 | 15.55 | 15.55 | 0 | +0.00(+0.00%) | |
May 28, 2020 | 15.55 | 15.55 | 15.55 | 84 | +0.00(+0.00%) | |
May 22, 2020 | 15.55 | 15.55 | 15.55 | 0 | +0.00(+0.00%) | |
May 21, 2020 | 15.55 | 15.55 | 15.55 | 15.55 | 5,000 | -0.29(-1.83%) |
May 19, 2020 | 15.84 | 15.84 | 15.84 | 0 | +0.00(+0.00%) | |
May 18, 2020 | 15.79 | 15.84 | 15.79 | 15.84 | 500 | -0.66(-4.00%) |
May 14, 2020 | 16.50 | 16.50 | 16.50 | 0 | -0.23(-1.40%) | |
May 13, 2020 | 16.97 | 16.97 | 16.73 | 218 | -0.24(-1.39%) | |
May 12, 2020 | 16.97 | 16.97 | 16.97 | 5 | +0.00(+0.00%) | |
May 11, 2020 | 16.97 | 16.97 | 16.97 | 16.97 | 500 | -0.26(-1.51%) |
May 08, 2020 | 17.26 | 17.26 | 16.96 | 17.23 | 4,800 | +0.13(+0.76%) |
May 07, 2020 | 16.69 | 17.10 | 16.69 | 17.10 | 1,235 | +0.65(+3.95%) |
May 05, 2020 | 16.45 | 16.45 | 16.45 | 0 | -0.03(-0.18%) | |
May 04, 2020 | 16.28 | 16.48 | 16.28 | 16.48 | 970 | +0.26(+1.60%) |
Apr 30, 2020 | 16.22 | 16.22 | 16.22 | 0 | -0.41(-2.47%) | |
Apr 29, 2020 | 16.63 | 16.63 | 16.63 | 16.63 | 109 | -0.43(-2.52%) |
Apr 28, 2020 | 17.06 | 17.06 | 17.06 | 46 | +0.00(+0.00%) | |
Apr 27, 2020 | 17.55 | 17.55 | 17.00 | 17.06 | 1,164 | +0.03(+0.18%) |
Apr 24, 2020 | 17.03 | 17.03 | 17.03 | 17.03 | 100 | +0.55(+3.36%) |
Apr 22, 2020 | 16.48 | 16.48 | 16.48 | 0 | +0.00(+0.00%) | |
Apr 21, 2020 | 16.31 | 16.31 | 16.48 | 900 | +0.17(+1.05%) | |
Apr 20, 2020 | 15.64 | 15.64 | 16.31 | 800 | +0.67(+4.26%) | |
Apr 16, 2020 | 15.64 | 15.64 | 15.64 | 0 | -0.61(-3.75%) | |
Apr 15, 2020 | 16.25 | 16.25 | 16.25 | 135 | +0.00(+0.00%) | |
Apr 14, 2020 | 16.55 | 16.55 | 16.25 | 16.25 | 3,732 | +0.65(+4.17%) |
Apr 09, 2020 | 15.60 | 15.60 | 15.60 | 0 | +0.35(+2.29%) | |
Apr 07, 2020 | 15.25 | 15.25 | 15.25 | 0 | +0.00(+0.00%) | |
Apr 06, 2020 | 14.78 | 14.78 | 15.25 | 43,000 | +0.47(+3.17%) | |
Apr 03, 2020 | 15.15 | 15.15 | 14.78 | 200 | -0.37(-2.44%) | |
Apr 01, 2020 | 15.15 | 15.15 | 15.15 | 0 | -0.78(-4.87%) | |
Mar 31, 2020 | 15.93 | 15.93 | 15.93 | 31 | +0.00(+0.00%) | |
Mar 30, 2020 | 15.93 | 15.93 | 15.93 | 15.93 | 310 | -0.01(-0.09%) |
Mar 27, 2020 | 14.39 | 14.39 | 15.94 | 800 | +1.55(+10.77%) | |
Mar 26, 2020 | 14.39 | 14.39 | 14.39 | 14.39 | 100 | +0.60(+4.37%) |
Mar 25, 2020 | 13.79 | 13.79 | 13.79 | 13.79 | 1,500 | -0.01(-0.10%) |
Mar 24, 2020 | 13.00 | 13.00 | 13.80 | 2,200 | +0.80(+6.18%) | |
Mar 23, 2020 | 13.00 | 13.00 | 13.00 | 13.00 | 2,650 | +0.00(+0.00%) |
Mar 18, 2020 | 13.00 | 13.00 | 13.00 | 0 | -0.95(-6.79%) | |
Mar 17, 2020 | 15.42 | 15.42 | 13.95 | 400 | -1.47(-9.56%) | |
Mar 16, 2020 | 15.42 | 15.42 | 15.42 | 59 | +0.00(+0.00%) | |
Mar 13, 2020 | 15.42 | 15.42 | 15.42 | 15.42 | 800 | +0.08(+0.51%) |
Mar 12, 2020 | 15.34 | 15.34 | 15.34 | 30 | +0.00(+0.00%) | |
Mar 11, 2020 | 15.34 | 15.34 | 15.34 | 20 | +0.00(+0.00%) | |
Mar 10, 2020 | 15.34 | 15.34 | 15.34 | 15.34 | 641 | +0.62(+4.22%) |
Mar 09, 2020 | 14.72 | 14.72 | 14.72 | 14.72 | 120 | -1.17(-7.38%) |
Mar 06, 2020 | 15.89 | 15.89 | 15.89 | 60 | +0.00(+0.00%) | |
Mar 05, 2020 | 15.89 | 15.89 | 15.89 | 15.89 | 2,800 | +0.51(+3.33%) |
Mar 04, 2020 | 15.38 | 15.38 | 15.38 | 15.38 | 300 | -0.22(-1.41%) |
Mar 02, 2020 | 15.60 | 15.60 | 15.60 | 0 | +0.30(+1.95%) | |
Feb 28, 2020 | 14.95 | 15.30 | 14.95 | 15.30 | 600 | -0.67(-4.18%) |
Feb 27, 2020 | 15.97 | 15.97 | 15.97 | 15.97 | 100 | -0.08(-0.52%) |
Feb 26, 2020 | 16.05 | 16.05 | 16.05 | 16.05 | 6,200 | -0.02(-0.10%) |
Feb 25, 2020 | 16.10 | 16.25 | 15.95 | 16.07 | 6,100 | -0.95(-5.58%) |
Feb 24, 2020 | 17.02 | 17.02 | 17.02 | 50 | +0.00(+0.00%) | |
Feb 21, 2020 | 16.70 | 17.02 | 16.70 | 17.02 | 500 | -0.16(-0.93%) |
Feb 19, 2020 | 17.18 | 17.18 | 17.18 | 0 | +0.00(+0.00%) | |
Feb 18, 2020 | 16.97 | 17.20 | 16.97 | 17.18 | 845 | -0.47(-2.66%) |
Feb 13, 2020 | 17.65 | 17.65 | 17.65 | 0 | -0.25(-1.40%) | |
Feb 12, 2020 | 17.90 | 17.90 | 17.90 | 17.90 | 450 | +0.05(+0.28%) |
Feb 11, 2020 | 17.85 | 17.85 | 17.85 | 20 | +0.00(+0.00%) | |
Feb 10, 2020 | 17.85 | 17.85 | 17.85 | 24 | +0.00(+0.00%) | |
Feb 07, 2020 | 17.78 | 17.85 | 17.77 | 17.85 | 1,100 | +0.29(+1.65%) |
Feb 06, 2020 | 17.56 | 17.56 | 17.56 | 17.56 | 400 | +0.79(+4.71%) |
Feb 03, 2020 | 16.77 | 16.77 | 16.77 | 0 | -0.61(-3.51%) | |
Jan 31, 2020 | 18.11 | 18.11 | 17.38 | 17.38 | 2,600 | +0.33(+1.94%) |
Jan 29, 2020 | 17.05 | 17.05 | 17.05 | 0 | +0.18(+1.07%) | |
Jan 23, 2020 | 16.87 | 16.87 | 16.87 | 0 | -0.55(-3.16%) | |
Jan 22, 2020 | 17.42 | 17.42 | 17.42 | 99 | +0.00(+0.00%) | |
Jan 17, 2020 | 17.42 | 17.42 | 17.42 | 0 | +0.15(+0.87%) | |
Jan 16, 2020 | 17.27 | 17.27 | 17.27 | 17.27 | 800 | -0.09(-0.52%) |
Jan 15, 2020 | 17.36 | 17.36 | 17.36 | 90 | +0.00(+0.00%) | |
Jan 14, 2020 | 17.36 | 17.36 | 17.36 | 17.36 | 500 | +0.51(+3.03%) |
Jan 13, 2020 | 16.85 | 17.14 | 16.85 | 16.85 | 400 | -0.32(-1.86%) |
Jan 10, 2020 | 17.14 | 17.17 | 17.14 | 17.17 | 500 | +0.17(+1.00%) |
Jan 09, 2020 | 17.00 | 17.00 | 17.00 | 90 | +0.00(+0.00%) | |
Jan 07, 2020 | 17.00 | 17.00 | 17.00 | 0 | +0.00(+0.00%) | |
Jan 06, 2020 | 17.00 | 17.00 | 17.00 | 17.00 | 195 | -0.15(-0.87%) |
Jan 02, 2020 | 17.15 | 17.15 | 17.15 | 0 | +0.00(+0.00%) | |
Dec 31, 2019 | 17.15 | 17.31 | 17.15 | 17.15 | 700 | +0.01(+0.06%) |
Dec 30, 2019 | 17.14 | 17.14 | 17.14 | 70 | +0.00(+0.00%) | |
Dec 27, 2019 | 17.15 | 17.15 | 17.14 | 17.14 | 300 | +0.00(+0.00%) |
Dec 26, 2019 | 17.14 | 17.14 | 17.14 | 10 | +0.00(+0.00%) | |
Dec 23, 2019 | 17.14 | 17.14 | 17.14 | 0 | -0.00(-0.03%) | |
Dec 20, 2019 | 17.14 | 17.14 | 17.14 | 17.14 | 100 | -0.36(-2.03%) |
Dec 19, 2019 | 17.55 | 17.55 | 17.41 | 17.50 | 1,135 | -0.05(-0.28%) |
Dec 18, 2019 | 17.55 | 17.55 | 17.55 | 17.55 | 5,900 | +0.00(+0.00%) |
Dec 17, 2019 | 17.53 | 17.55 | 17.46 | 17.55 | 300 | +0.14(+0.80%) |
Dec 16, 2019 | 17.41 | 17.41 | 17.41 | 40 | +0.00(+0.00%) | |
Dec 12, 2019 | 17.41 | 17.41 | 17.41 | 0 | +0.00(+0.00%) | |
Dec 11, 2019 | 17.41 | 17.41 | 17.41 | 17.41 | 210 | +0.36(+2.11%) |
Dec 09, 2019 | 17.05 | 17.05 | 17.05 | 0 | -0.35(-2.01%) | |
Dec 06, 2019 | 17.27 | 17.40 | 17.27 | 17.40 | 800 | +0.08(+0.46%) |
Dec 05, 2019 | 17.00 | 17.32 | 17.00 | 17.32 | 4,816 | +0.52(+3.10%) |
Dec 04, 2019 | 16.80 | 16.80 | 16.80 | 16.80 | 1,046 | -0.21(-1.26%) |
Dec 03, 2019 | 17.02 | 17.02 | 17.02 | 17.02 | 500 | +0.30(+1.76%) |
Dec 02, 2019 | 16.72 | 16.72 | 16.72 | 34 | +0.00(+0.00%) | |
Nov 29, 2019 | 16.72 | 16.72 | 16.72 | 2 | +0.00(+0.00%) | |
Nov 27, 2019 | 16.72 | 16.72 | 16.72 | 39 | +0.00(+0.00%) | |
Nov 26, 2019 | 16.72 | 16.72 | 16.72 | 2 | +0.00(+0.00%) | |
Nov 22, 2019 | 16.72 | 16.72 | 16.72 | 0 | +0.00(+0.00%) | |
Nov 19, 2019 | 16.72 | 16.72 | 16.72 | 0 | +0.46(+2.83%) | |
Nov 13, 2019 | 16.26 | 16.26 | 16.26 | 0 | -0.34(-2.05%) | |
Nov 12, 2019 | 16.60 | 16.60 | 16.60 | 16.60 | 1,002 | -0.20(-1.19%) |
Nov 08, 2019 | 16.80 | 16.80 | 16.80 | 0 | -0.25(-1.47%) | |
Nov 06, 2019 | 17.05 | 17.05 | 17.05 | 0 | +0.00(+0.00%) | |
Nov 05, 2019 | 17.05 | 17.05 | 17.05 | 17.05 | 500 | +0.06(+0.34%) |