Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2020 | 18.15 | 18.15 | 18.15 | 0 | +0.00(+0.00%) | |
Apr 28, 2020 | 18.15 | 18.15 | 18.15 | 18.15 | 200 | +0.00(+0.00%) |
Apr 27, 2020 | 18.15 | 18.15 | 18.15 | 18.15 | 177 | +0.26(+1.45%) |
Apr 24, 2020 | 18.66 | 18.66 | 17.89 | 17.89 | 1,600 | -0.30(-1.65%) |
Apr 23, 2020 | 18.19 | 18.19 | 18.19 | 18.19 | 290 | +0.20(+1.11%) |
Apr 22, 2020 | 17.98 | 17.99 | 17.98 | 17.99 | 300 | +0.31(+1.75%) |
Apr 21, 2020 | 16.51 | 17.71 | 16.51 | 17.68 | 2,205 | -0.02(-0.11%) |
Apr 20, 2020 | 17.70 | 17.70 | 17.70 | 15 | +0.00(+0.00%) | |
Apr 17, 2020 | 18.31 | 18.31 | 17.50 | 17.70 | 2,300 | -1.08(-5.75%) |
Apr 16, 2020 | 18.74 | 18.78 | 18.74 | 18.78 | 1,005 | +0.74(+4.10%) |
Apr 15, 2020 | 18.18 | 18.40 | 17.78 | 18.04 | 1,990 | -0.31(-1.69%) |
Apr 14, 2020 | 18.66 | 18.66 | 18.35 | 18.35 | 1,030 | +1.50(+8.90%) |
Apr 13, 2020 | 16.96 | 17.50 | 16.84 | 16.85 | 8,710 | +0.17(+1.02%) |
Apr 09, 2020 | 16.95 | 16.95 | 16.68 | 16.68 | 500 | +0.58(+3.60%) |
Apr 07, 2020 | 16.10 | 16.10 | 16.10 | 0 | +0.02(+0.12%) | |
Apr 06, 2020 | 16.24 | 16.24 | 16.08 | 16.08 | 4,000 | +0.98(+6.49%) |
Apr 03, 2020 | 15.34 | 15.34 | 15.10 | 15.10 | 2,100 | -0.14(-0.92%) |
Apr 02, 2020 | 15.04 | 15.24 | 15.04 | 15.24 | 211 | +1.18(+8.35%) |
Apr 01, 2020 | 14.10 | 14.12 | 14.06 | 14.06 | 144,568 | -0.63(-4.32%) |
Mar 31, 2020 | 13.70 | 14.70 | 13.64 | 14.70 | 4,330 | +0.00(+0.00%) |
Mar 30, 2020 | 14.55 | 15.25 | 14.55 | 14.70 | 17,928 | -0.98(-6.22%) |
Mar 26, 2020 | 15.68 | 15.68 | 15.68 | 0 | +0.66(+4.36%) | |
Mar 24, 2020 | 15.02 | 15.02 | 15.02 | 0 | +2.12(+16.47%) | |
Mar 23, 2020 | 12.20 | 12.90 | 12.20 | 12.90 | 5,630 | +1.31(+11.27%) |
Mar 20, 2020 | 11.59 | 11.59 | 11.59 | 11.59 | 400 | -1.87(-13.89%) |
Mar 18, 2020 | 13.46 | 13.46 | 13.46 | 0 | -1.50(-10.03%) | |
Mar 17, 2020 | 14.67 | 15.60 | 14.67 | 14.96 | 500 | +2.28(+17.98%) |
Mar 16, 2020 | 12.69 | 12.69 | 12.65 | 12.68 | 300,006 | +0.14(+1.12%) |
Mar 13, 2020 | 14.45 | 14.96 | 12.50 | 12.54 | 57,100 | -2.03(-13.93%) |
Mar 12, 2020 | 14.63 | 14.63 | 14.57 | 14.57 | 1,819 | -2.70(-15.66%) |
Mar 11, 2020 | 17.91 | 17.91 | 17.27 | 17.27 | 500 | -1.58(-8.36%) |
Mar 10, 2020 | 18.69 | 18.85 | 18.69 | 18.85 | 26,140 | -0.88(-4.46%) |
Mar 09, 2020 | 20.01 | 20.01 | 19.73 | 19.73 | 301 | +0.73(+3.84%) |
Mar 06, 2020 | 19.00 | 19.00 | 19.00 | 19.00 | 200 | -0.37(-1.91%) |
Mar 05, 2020 | 18.60 | 19.37 | 18.60 | 19.37 | 1,256 | +0.77(+4.11%) |
Mar 04, 2020 | 18.58 | 18.61 | 18.58 | 18.61 | 8,800 | +0.91(+5.11%) |
Mar 03, 2020 | 17.70 | 17.70 | 17.70 | 20 | +0.00(+0.00%) | |
Mar 02, 2020 | 17.85 | 17.85 | 17.70 | 17.70 | 2,100 | +1.12(+6.76%) |
Feb 28, 2020 | 16.39 | 17.00 | 14.92 | 16.58 | 1,900 | -1.76(-9.60%) |
Feb 27, 2020 | 18.34 | 18.34 | 18.34 | 18.34 | 1,174 | -0.59(-3.12%) |
Feb 25, 2020 | 18.93 | 18.93 | 18.93 | 0 | -0.17(-0.89%) | |
Feb 24, 2020 | 19.03 | 19.10 | 19.03 | 19.10 | 437 | -0.22(-1.14%) |
Feb 21, 2020 | 18.10 | 19.32 | 18.10 | 19.32 | 2,400 | +0.46(+2.45%) |
Feb 20, 2020 | 18.63 | 18.63 | 18.86 | 545 | +0.23(+1.22%) | |
Feb 19, 2020 | 18.47 | 18.75 | 18.47 | 18.63 | 2,550 | +0.06(+0.32%) |
Feb 18, 2020 | 18.69 | 18.69 | 18.57 | 18.57 | 34,254 | -1.83(-8.97%) |
Feb 14, 2020 | 20.40 | 20.40 | 20.40 | 139 | +0.00(+0.00%) | |
Feb 13, 2020 | 20.40 | 20.40 | 20.40 | 75 | +0.00(+0.00%) | |
Feb 12, 2020 | 19.90 | 20.41 | 19.88 | 20.40 | 375,472 | +0.37(+1.85%) |
Feb 11, 2020 | 19.49 | 19.49 | 20.03 | 588 | +0.54(+2.76%) | |
Feb 10, 2020 | 19.49 | 19.49 | 19.49 | 19.49 | 949 | +0.19(+0.98%) |
Feb 07, 2020 | 19.30 | 19.30 | 19.30 | 50 | +0.00(+0.00%) | |
Feb 04, 2020 | 19.30 | 19.30 | 19.30 | 0 | -0.71(-3.55%) |