Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 19.38 | 19.38 | 19.38 | 19.38 | 54 | -0.28(-1.45%) |
Apr 29, 2020 | 19.62 | 19.67 | 19.62 | 19.67 | 103 | +0.80(+4.25%) |
Apr 28, 2020 | 18.90 | 18.90 | 18.86 | 18.86 | 252 | -0.04(-0.19%) |
Apr 27, 2020 | 18.53 | 18.90 | 18.53 | 18.90 | 6,560 | +0.51(+2.80%) |
Apr 24, 2020 | 18.39 | 18.39 | 18.39 | 18.39 | 102 | -0.24(-1.31%) |
Apr 23, 2020 | 18.91 | 18.91 | 18.63 | 18.63 | 476 | +0.26(+1.39%) |
Apr 22, 2020 | 18.43 | 18.43 | 18.37 | 18.37 | 1,026 | +0.75(+4.24%) |
Apr 21, 2020 | 17.63 | 17.63 | 17.63 | 17.63 | 0 | -0.54(-2.96%) |
Apr 20, 2020 | 18.16 | 18.16 | 18.16 | 18.16 | 2 | -0.15(-0.84%) |
Apr 17, 2020 | 18.27 | 18.32 | 18.27 | 18.32 | 102 | +0.53(+3.00%) |
Apr 16, 2020 | 17.79 | 17.79 | 17.79 | 17.79 | 36 | +0.11(+0.64%) |
Apr 15, 2020 | 17.70 | 17.70 | 17.67 | 17.67 | 206 | -0.78(-4.25%) |
Apr 14, 2020 | 18.46 | 18.46 | 18.46 | 18.46 | 3 | +0.43(+2.37%) |
Apr 13, 2020 | 17.89 | 18.03 | 17.89 | 18.03 | 213 | -0.14(-0.76%) |
Apr 09, 2020 | 18.76 | 18.76 | 18.17 | 18.17 | 3,589 | +0.29(+1.64%) |
Apr 08, 2020 | 17.61 | 17.88 | 17.61 | 17.88 | 25,947 | +0.55(+3.16%) |
Apr 07, 2020 | 17.70 | 17.70 | 17.33 | 17.33 | 205 | +0.47(+2.79%) |
Apr 06, 2020 | 16.86 | 16.86 | 16.86 | 16.86 | 0 | +1.00(+6.31%) |
Apr 03, 2020 | 16.21 | 16.21 | 15.86 | 15.86 | 102 | -0.59(-3.59%) |
Apr 02, 2020 | 16.45 | 16.45 | 16.45 | 16.45 | 5 | +0.35(+2.19%) |
Apr 01, 2020 | 16.09 | 16.09 | 16.09 | 16.09 | 74 | -1.16(-6.71%) |
Mar 31, 2020 | 17.23 | 17.27 | 17.23 | 17.25 | 2,281 | +0.29(+1.74%) |
Mar 30, 2020 | 16.96 | 16.96 | 16.96 | 16.96 | 41 | -0.28(-1.62%) |
Mar 27, 2020 | 16.92 | 17.36 | 16.92 | 17.24 | 820 | -1.00(-5.51%) |
Mar 26, 2020 | 17.88 | 18.24 | 17.88 | 18.24 | 1,230 | +1.52(+9.09%) |
Mar 25, 2020 | 16.72 | 16.72 | 16.72 | 16.72 | 103 | +1.08(+6.88%) |
Mar 24, 2020 | 15.78 | 15.79 | 15.50 | 15.64 | 1,765 | +0.65(+4.33%) |
Mar 23, 2020 | 14.99 | 14.99 | 14.99 | 14.99 | 21 | -1.56(-9.43%) |
Mar 20, 2020 | 16.56 | 16.56 | 16.56 | 16.56 | 0 | +0.15(+0.91%) |
Mar 19, 2020 | 16.28 | 16.41 | 16.28 | 16.41 | 215 | -0.47(-2.76%) |
Mar 18, 2020 | 17.12 | 17.12 | 16.87 | 16.87 | 124 | -1.97(-10.46%) |
Mar 17, 2020 | 18.70 | 18.84 | 18.14 | 18.84 | 4,349 | +0.96(+5.36%) |
Mar 16, 2020 | 18.59 | 18.59 | 17.88 | 17.88 | 922 | -2.24(-11.11%) |
Mar 13, 2020 | 20.12 | 20.12 | 20.12 | 20.12 | 102 | +1.85(+10.14%) |
Mar 12, 2020 | 18.65 | 18.65 | 18.27 | 18.27 | 205 | -2.46(-11.87%) |
Mar 11, 2020 | 20.73 | 20.73 | 20.73 | 20.73 | 51 | -0.83(-3.87%) |
Mar 10, 2020 | 21.37 | 21.56 | 21.23 | 21.56 | 338 | +0.67(+3.22%) |
Mar 09, 2020 | 20.87 | 20.89 | 20.87 | 20.89 | 224 | -1.22(-5.53%) |
Mar 06, 2020 | 22.18 | 22.18 | 22.11 | 22.11 | 2,051 | -0.02(-0.08%) |
Mar 05, 2020 | 22.65 | 22.65 | 22.13 | 22.13 | 635 | -0.84(-3.67%) |
Mar 04, 2020 | 22.97 | 22.97 | 22.97 | 22.97 | 0 | -0.01(-0.05%) |
Mar 03, 2020 | 22.99 | 22.99 | 22.99 | 22.99 | 0 | -0.01(-0.06%) |
Mar 02, 2020 | 22.69 | 23.00 | 22.63 | 23.00 | 824 | -0.00(-0.02%) |
Feb 28, 2020 | 22.68 | 23.00 | 22.68 | 23.00 | 102 | -0.91(-3.80%) |
Feb 27, 2020 | 23.85 | 23.98 | 23.85 | 23.91 | 820 | -0.33(-1.38%) |
Feb 26, 2020 | 24.42 | 24.42 | 24.25 | 24.25 | 224 | +0.05(+0.20%) |
Feb 25, 2020 | 24.46 | 24.46 | 24.20 | 24.20 | 106 | -0.01(-0.06%) |
Feb 24, 2020 | 24.24 | 24.24 | 24.21 | 24.21 | 109 | -0.63(-2.52%) |
Feb 21, 2020 | 24.93 | 24.93 | 24.84 | 24.84 | 615 | -0.04(-0.14%) |
Feb 20, 2020 | 24.87 | 24.87 | 24.87 | 24.87 | 0 | -0.36(-1.42%) |
Feb 19, 2020 | 25.23 | 25.24 | 25.21 | 25.23 | 2,563 | +0.34(+1.35%) |
Feb 18, 2020 | 24.95 | 24.95 | 24.90 | 24.90 | 599 | -0.14(-0.57%) |
Feb 14, 2020 | 25.04 | 25.04 | 25.04 | 25.04 | 0 | -0.18(-0.70%) |
Feb 13, 2020 | 25.22 | 25.22 | 25.22 | 25.22 | 21 | -0.19(-0.74%) |
Feb 12, 2020 | 25.41 | 25.41 | 25.41 | 25.41 | 76 | +0.17(+0.67%) |
Feb 11, 2020 | 25.24 | 25.24 | 25.24 | 25.24 | 1 | +0.15(+0.60%) |
Feb 10, 2020 | 25.08 | 25.09 | 25.08 | 25.09 | 417 | +0.17(+0.67%) |
Feb 07, 2020 | 24.92 | 24.92 | 24.92 | 24.92 | 0 | -0.27(-1.08%) |
Feb 06, 2020 | 25.25 | 25.25 | 25.19 | 25.19 | 161 | +0.10(+0.41%) |
Feb 05, 2020 | 25.60 | 25.60 | 25.09 | 25.09 | 1,244 | +0.12(+0.47%) |
Feb 04, 2020 | 24.97 | 24.97 | 24.97 | 24.97 | 1 | +0.54(+2.19%) |