Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 17.50 | 17.50 | 17.50 | 17.50 | 0 | -0.34(-1.91%) |
Apr 29, 2020 | 17.84 | 17.84 | 17.84 | 17.84 | 0 | +0.57(+3.33%) |
Apr 28, 2020 | 17.47 | 17.47 | 17.26 | 17.26 | 13,141 | -0.07(-0.42%) |
Apr 27, 2020 | 17.33 | 17.33 | 17.33 | 17.33 | 0 | +0.36(+2.11%) |
Apr 24, 2020 | 16.98 | 16.98 | 16.98 | 16.98 | 0 | -0.09(-0.55%) |
Apr 23, 2020 | 17.13 | 17.13 | 17.07 | 17.07 | 13,584 | -0.05(-0.29%) |
Apr 22, 2020 | 17.12 | 17.12 | 17.12 | 17.12 | 0 | +0.44(+2.61%) |
Apr 21, 2020 | 16.68 | 16.68 | 16.68 | 16.68 | 2 | -0.47(-2.76%) |
Apr 20, 2020 | 17.33 | 17.33 | 17.16 | 17.16 | 142 | -0.31(-1.78%) |
Apr 17, 2020 | 17.47 | 17.47 | 17.47 | 17.47 | 113 | +0.49(+2.89%) |
Apr 16, 2020 | 17.02 | 17.02 | 16.98 | 16.98 | 3,057 | -0.01(-0.08%) |
Apr 15, 2020 | 16.99 | 16.99 | 16.99 | 16.99 | 1 | -0.51(-2.91%) |
Apr 14, 2020 | 17.48 | 17.50 | 17.48 | 17.50 | 2,491 | +0.31(+1.81%) |
Apr 13, 2020 | 17.19 | 17.19 | 17.19 | 17.19 | 5 | -0.03(-0.15%) |
Apr 09, 2020 | 17.21 | 17.21 | 17.21 | 17.21 | 113 | +0.02(+0.14%) |
Apr 08, 2020 | 17.00 | 17.19 | 17.00 | 17.19 | 1,584 | +0.21(+1.21%) |
Apr 07, 2020 | 16.98 | 16.98 | 16.98 | 16.98 | 0 | +0.23(+1.36%) |
Apr 06, 2020 | 16.75 | 16.75 | 16.75 | 16.75 | 0 | +0.89(+5.59%) |
Apr 03, 2020 | 15.76 | 15.87 | 15.76 | 15.87 | 226 | -0.30(-1.85%) |
Apr 02, 2020 | 16.17 | 16.17 | 16.17 | 16.17 | 5 | +0.49(+3.15%) |
Apr 01, 2020 | 15.67 | 15.67 | 15.67 | 15.67 | 0 | -0.71(-4.31%) |
Mar 31, 2020 | 16.38 | 16.38 | 16.38 | 16.38 | 0 | +0.13(+0.78%) |
Mar 30, 2020 | 16.25 | 16.25 | 16.25 | 16.25 | 28 | +0.12(+0.76%) |
Mar 27, 2020 | 16.13 | 16.13 | 16.13 | 16.13 | 0 | -0.93(-5.43%) |
Mar 26, 2020 | 17.06 | 17.06 | 17.06 | 17.06 | 0 | +0.61(+3.70%) |
Mar 25, 2020 | 16.45 | 16.45 | 16.45 | 16.45 | 0 | +0.71(+4.50%) |
Mar 24, 2020 | 15.74 | 15.74 | 15.74 | 15.74 | 0 | +1.09(+7.46%) |
Mar 23, 2020 | 14.64 | 14.64 | 14.64 | 14.64 | 66 | -0.49(-3.25%) |
Mar 20, 2020 | 15.14 | 15.14 | 15.14 | 15.14 | 0 | +0.22(+1.47%) |
Mar 19, 2020 | 14.92 | 14.92 | 14.92 | 14.92 | 0 | +0.01(+0.10%) |
Mar 18, 2020 | 14.90 | 14.90 | 14.90 | 14.90 | 0 | -1.56(-9.45%) |
Mar 17, 2020 | 16.46 | 16.46 | 16.46 | 16.46 | 66 | +0.81(+5.18%) |
Mar 16, 2020 | 15.65 | 15.65 | 15.65 | 15.65 | 96 | -2.30(-12.82%) |
Mar 13, 2020 | 17.72 | 17.95 | 17.72 | 17.95 | 452 | +1.27(+7.60%) |
Mar 12, 2020 | 16.68 | 16.68 | 16.68 | 16.68 | 195 | -2.04(-10.91%) |
Mar 11, 2020 | 18.72 | 18.72 | 18.72 | 18.72 | 0 | -0.92(-4.71%) |
Mar 10, 2020 | 19.23 | 19.65 | 19.23 | 19.65 | 116 | +0.92(+4.89%) |
Mar 09, 2020 | 18.73 | 18.73 | 18.73 | 18.73 | 2 | -1.68(-8.22%) |
Mar 06, 2020 | 20.41 | 20.41 | 20.41 | 20.41 | 113 | -0.36(-1.75%) |
Mar 05, 2020 | 20.78 | 20.78 | 20.78 | 20.78 | 2 | -0.62(-2.88%) |
Mar 04, 2020 | 21.25 | 21.39 | 21.25 | 21.39 | 670 | +0.41(+1.94%) |
Mar 03, 2020 | 20.98 | 20.98 | 20.98 | 20.98 | 0 | -0.10(-0.47%) |
Mar 02, 2020 | 21.08 | 21.08 | 21.08 | 21.08 | 0 | +0.47(+2.27%) |
Feb 28, 2020 | 20.62 | 20.62 | 20.62 | 20.62 | 113 | -0.33(-1.56%) |
Feb 27, 2020 | 21.01 | 21.01 | 20.94 | 20.94 | 475 | -0.52(-2.40%) |
Feb 26, 2020 | 21.46 | 21.46 | 21.46 | 21.46 | 5 | +0.06(+0.30%) |
Feb 25, 2020 | 21.39 | 21.39 | 21.39 | 21.39 | 11 | -0.15(-0.70%) |
Feb 24, 2020 | 21.54 | 21.54 | 21.54 | 21.54 | 1 | -0.87(-3.86%) |
Feb 21, 2020 | 22.41 | 22.41 | 22.41 | 22.41 | 0 | -0.12(-0.55%) |
Feb 20, 2020 | 22.53 | 22.53 | 22.53 | 22.53 | 5 | -0.41(-1.80%) |
Feb 19, 2020 | 22.95 | 22.95 | 22.95 | 22.95 | 0 | +0.18(+0.80%) |
Feb 18, 2020 | 22.77 | 22.77 | 22.77 | 22.77 | 0 | -0.27(-1.15%) |
Feb 14, 2020 | 23.03 | 23.03 | 23.03 | 23.03 | 0 | +0.01(+0.04%) |
Feb 13, 2020 | 23.02 | 23.02 | 23.02 | 23.02 | 177 | -0.25(-1.08%) |
Feb 12, 2020 | 23.27 | 23.27 | 23.27 | 23.27 | 0 | +0.27(+1.18%) |
Feb 11, 2020 | 23.01 | 23.01 | 22.99 | 23.00 | 2,659 | +0.26(+1.12%) |
Feb 10, 2020 | 22.75 | 22.75 | 22.75 | 22.75 | 0 | +0.11(+0.48%) |
Feb 07, 2020 | 22.64 | 22.64 | 22.64 | 22.64 | 0 | -0.37(-1.60%) |
Feb 06, 2020 | 23.01 | 23.01 | 23.01 | 23.01 | 0 | -0.02(-0.08%) |
Feb 05, 2020 | 23.00 | 23.02 | 23.00 | 23.02 | 316 | +0.18(+0.78%) |
Feb 04, 2020 | 22.88 | 22.88 | 22.84 | 22.84 | 923 | +0.50(+2.24%) |