Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 20.53 | 21.01 | 20.53 | 20.77 | 1,139 | +0.18(+0.89%) |
Apr 29, 2020 | 18.81 | 20.59 | 18.57 | 20.59 | 2,325 | +3.48(+20.32%) |
Apr 28, 2020 | 17.11 | 17.11 | 45 | +0.00(+0.00%) | ||
Apr 27, 2020 | 17.11 | 17.11 | 17.11 | 17.11 | 20 | +0.00(+0.00%) |
Apr 24, 2020 | 17.11 | 17.11 | 17.11 | 17.11 | 100 | +0.00(+0.00%) |
Apr 23, 2020 | 17.11 | 17.11 | 2 | +0.00(+0.00%) | ||
Apr 22, 2020 | 17.59 | 17.59 | 17.11 | 17.11 | 573 | +1.11(+6.94%) |
Apr 21, 2020 | 16.00 | 16.00 | 15.55 | 16.00 | 3,401 | -0.57(-3.43%) |
Apr 20, 2020 | 16.57 | 16.59 | 16.33 | 16.57 | 3,061 | +1.07(+6.90%) |
Apr 17, 2020 | 15.50 | 15.50 | 15.50 | 15.50 | 100 | +0.68(+4.59%) |
Apr 16, 2020 | 14.82 | 14.82 | 14.82 | 14.82 | 274 | +0.00(+0.00%) |
Apr 15, 2020 | 16.40 | 16.40 | 14.82 | 14.82 | 735 | -1.58(-9.63%) |
Apr 14, 2020 | 16.40 | 16.50 | 16.40 | 16.40 | 4,571 | +0.00(+0.00%) |
Apr 13, 2020 | 16.54 | 16.99 | 16.40 | 16.40 | 4,520 | -0.78(-4.54%) |
Apr 09, 2020 | 18.95 | 18.95 | 17.18 | 17.18 | 800 | -1.12(-6.12%) |
Apr 08, 2020 | 18.06 | 18.30 | 18.06 | 18.30 | 667 | +1.87(+11.38%) |
Apr 07, 2020 | 16.43 | 16.43 | 16.43 | 16.43 | 134 | +0.22(+1.36%) |
Apr 06, 2020 | 15.97 | 16.44 | 15.97 | 16.21 | 3,416 | +0.70(+4.52%) |
Apr 03, 2020 | 15.51 | 15.51 | 15.51 | 15.51 | 600 | -0.33(-2.09%) |
Apr 02, 2020 | 15.60 | 15.85 | 15.60 | 15.84 | 6,248 | +1.65(+11.63%) |
Apr 01, 2020 | 14.19 | 14.19 | 14.19 | 14.19 | 10 | +0.00(+0.00%) |
Mar 31, 2020 | 14.19 | 14.19 | 14.19 | 14.19 | 24 | +0.00(+0.00%) |
Mar 27, 2020 | 14.19 | 14.19 | 14.19 | 0 | +0.00(+0.00%) | |
Mar 26, 2020 | 14.19 | 14.19 | 14.19 | 14.19 | 643 | +1.28(+9.91%) |
Mar 25, 2020 | 12.75 | 12.91 | 12.75 | 12.91 | 1,725 | +1.30(+11.20%) |
Mar 24, 2020 | 11.61 | 11.61 | 11.58 | 11.61 | 3,074 | +1.04(+9.89%) |
Mar 23, 2020 | 10.81 | 10.81 | 10.56 | 10.56 | 952 | -1.17(-9.93%) |
Mar 20, 2020 | 11.35 | 11.73 | 11.35 | 11.73 | 2,100 | +0.79(+7.22%) |
Mar 19, 2020 | 11.07 | 11.85 | 10.70 | 10.94 | 4,362 | -1.40(-11.34%) |
Mar 18, 2020 | 12.34 | 12.34 | 267 | +0.00(+0.00%) | ||
Mar 17, 2020 | 11.96 | 12.40 | 11.96 | 12.34 | 3,651 | -0.06(-0.49%) |
Mar 16, 2020 | 12.76 | 12.76 | 12.40 | 12.40 | 4,860 | +0.00(+0.00%) |
Mar 13, 2020 | 12.96 | 13.05 | 12.40 | 12.40 | 3,600 | -1.10(-8.15%) |
Mar 12, 2020 | 11.64 | 13.50 | 11.60 | 13.50 | 17,001 | +0.34(+2.58%) |
Mar 11, 2020 | 13.16 | 13.16 | 13.16 | 13.16 | 7 | +0.00(+0.00%) |
Mar 10, 2020 | 12.75 | 13.16 | 12.75 | 13.16 | 1,736 | +1.41(+12.00%) |
Mar 09, 2020 | 13.10 | 13.10 | 11.47 | 11.75 | 4,049 | -4.49(-27.65%) |
Mar 06, 2020 | 16.24 | 16.24 | 16.24 | 16.24 | 100 | -0.63(-3.73%) |
Mar 05, 2020 | 16.87 | 16.87 | 16.87 | 16.87 | 306 | -0.70(-3.96%) |
Mar 04, 2020 | 17.57 | 17.57 | 17.57 | 17.57 | 44 | +0.00(+0.00%) |
Mar 03, 2020 | 17.57 | 17.57 | 17.57 | 17.57 | 140 | +1.08(+6.54%) |
Mar 02, 2020 | 16.24 | 16.49 | 15.65 | 16.49 | 576 | -0.04(-0.26%) |
Feb 28, 2020 | 16.57 | 16.71 | 16.51 | 16.53 | 1,000 | -0.81(-4.70%) |
Feb 27, 2020 | 18.40 | 18.40 | 17.34 | 17.34 | 1,231 | -2.14(-10.96%) |
Feb 26, 2020 | 19.48 | 19.48 | 19.48 | 19.48 | 59 | +0.00(+0.00%) |
Feb 25, 2020 | 19.48 | 19.48 | 19.48 | 19.48 | 100 | -0.31(-1.57%) |
Feb 24, 2020 | 19.79 | 19.79 | 19.79 | 19.79 | 1,249 | -1.21(-5.76%) |
Feb 21, 2020 | 21.01 | 21.01 | 21.00 | 21.00 | 300 | +0.09(+0.43%) |
Feb 20, 2020 | 20.91 | 20.91 | 20.91 | 20.91 | 136 | +0.00(+0.00%) |
Feb 19, 2020 | 22.43 | 22.46 | 20.91 | 20.91 | 1,725 | +0.26(+1.26%) |
Feb 18, 2020 | 20.65 | 20.65 | 20.65 | 20.65 | 113 | -0.05(-0.24%) |
Feb 14, 2020 | 20.70 | 20.70 | 20.70 | 20.70 | 100 | +0.00(+0.00%) |
Feb 13, 2020 | 20.65 | 21.01 | 20.65 | 20.70 | 671 | -1.15(-5.26%) |
Feb 12, 2020 | 21.81 | 22.29 | 21.72 | 21.85 | 12,658 | +0.60(+2.80%) |
Feb 11, 2020 | 21.25 | 21.25 | 21.25 | 21.25 | 293 | -0.10(-0.48%) |
Feb 10, 2020 | 21.85 | 21.85 | 21.32 | 21.36 | 4,390 | -0.52(-2.39%) |
Feb 07, 2020 | 21.96 | 21.96 | 21.56 | 21.88 | 7,100 | +0.50(+2.34%) |
Feb 06, 2020 | 20.81 | 21.74 | 20.81 | 21.38 | 27,373 | +0.79(+3.84%) |
Feb 05, 2020 | 19.71 | 20.61 | 19.71 | 20.59 | 1,457 | -0.41(-1.95%) |
Feb 04, 2020 | 19.60 | 21.00 | 19.60 | 21.00 | 1,060 | +1.38(+7.03%) |