Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 18.93 | 18.93 | 18.76 | 18.76 | 1,165 | -0.16(-0.83%) |
Apr 29, 2020 | 18.91 | 18.91 | 18.91 | 18.91 | 0 | +0.11(+0.58%) |
Apr 28, 2020 | 18.81 | 18.81 | 18.81 | 18.81 | 52 | +0.04(+0.23%) |
Apr 27, 2020 | 18.64 | 18.76 | 18.64 | 18.76 | 1,006 | +0.15(+0.79%) |
Apr 24, 2020 | 18.62 | 18.62 | 18.62 | 18.62 | 0 | -0.08(-0.43%) |
Apr 23, 2020 | 18.78 | 18.78 | 18.70 | 18.70 | 1,437 | -0.08(-0.43%) |
Apr 22, 2020 | 18.73 | 18.82 | 18.73 | 18.78 | 248 | +0.31(+1.69%) |
Apr 21, 2020 | 18.47 | 18.47 | 18.47 | 18.47 | 1 | -0.24(-1.26%) |
Apr 20, 2020 | 18.55 | 18.70 | 18.54 | 18.70 | 417 | +0.01(+0.04%) |
Apr 17, 2020 | 18.80 | 18.80 | 18.69 | 18.69 | 105 | +0.21(+1.16%) |
Apr 16, 2020 | 18.48 | 18.48 | 18.48 | 18.48 | 2 | +0.12(+0.64%) |
Apr 15, 2020 | 18.36 | 18.36 | 18.36 | 18.36 | 0 | -0.36(-1.92%) |
Apr 14, 2020 | 18.70 | 18.72 | 18.61 | 18.72 | 423 | +0.39(+2.14%) |
Apr 13, 2020 | 18.44 | 18.44 | 18.33 | 18.33 | 703 | -0.27(-1.45%) |
Apr 09, 2020 | 18.67 | 18.80 | 18.60 | 18.60 | 2,118 | +0.00(+0.00%) |
Apr 08, 2020 | 18.67 | 18.69 | 18.49 | 18.60 | 4,911 | +0.24(+1.29%) |
Apr 07, 2020 | 18.78 | 18.78 | 18.36 | 18.36 | 1,622 | +0.12(+0.65%) |
Apr 06, 2020 | 18.29 | 18.38 | 18.24 | 18.24 | 31,270 | +0.24(+1.31%) |
Apr 03, 2020 | 18.14 | 18.14 | 18.01 | 18.01 | 1,059 | -0.08(-0.44%) |
Apr 02, 2020 | 17.89 | 18.09 | 17.88 | 18.09 | 582 | +0.56(+3.18%) |
Apr 01, 2020 | 17.53 | 17.53 | 17.53 | 17.53 | 172 | -0.23(-1.28%) |
Mar 31, 2020 | 17.76 | 17.76 | 17.76 | 17.76 | 90 | -0.12(-0.69%) |
Mar 30, 2020 | 17.88 | 17.88 | 17.88 | 17.88 | 106 | +0.24(+1.36%) |
Mar 27, 2020 | 17.95 | 17.95 | 17.64 | 17.64 | 953 | -0.66(-3.58%) |
Mar 26, 2020 | 18.17 | 18.30 | 18.11 | 18.30 | 3,948 | +0.22(+1.20%) |
Mar 25, 2020 | 18.08 | 18.08 | 18.08 | 18.08 | 317 | +0.33(+1.86%) |
Mar 24, 2020 | 17.75 | 17.75 | 17.75 | 17.75 | 2 | +0.59(+3.45%) |
Mar 23, 2020 | 17.16 | 17.16 | 17.16 | 17.16 | 10 | +0.13(+0.75%) |
Mar 20, 2020 | 17.47 | 17.56 | 17.03 | 17.03 | 423 | -0.54(-3.05%) |
Mar 19, 2020 | 17.56 | 17.56 | 17.56 | 17.56 | 0 | +0.12(+0.71%) |
Mar 18, 2020 | 17.44 | 17.44 | 17.44 | 17.44 | 52 | -0.70(-3.88%) |
Mar 17, 2020 | 18.14 | 18.14 | 18.14 | 18.14 | 85 | +0.71(+4.08%) |
Mar 16, 2020 | 17.43 | 17.43 | 17.43 | 17.43 | 31 | -1.82(-9.47%) |
Mar 13, 2020 | 19.26 | 19.26 | 19.26 | 19.26 | 105 | +0.93(+5.09%) |
Mar 12, 2020 | 18.49 | 18.81 | 18.32 | 18.32 | 1,426 | -1.45(-7.34%) |
Mar 11, 2020 | 19.86 | 19.86 | 19.78 | 19.78 | 301 | -0.79(-3.82%) |
Mar 10, 2020 | 20.56 | 20.56 | 20.56 | 20.56 | 338 | +0.93(+4.71%) |
Mar 09, 2020 | 19.64 | 19.64 | 19.64 | 19.64 | 372 | -0.61(-3.03%) |
Mar 06, 2020 | 20.25 | 20.25 | 20.25 | 20.25 | 317 | -0.40(-1.92%) |
Mar 05, 2020 | 20.62 | 20.65 | 20.62 | 20.65 | 533 | +0.07(+0.32%) |
Mar 04, 2020 | 20.47 | 20.58 | 20.47 | 20.58 | 423 | +0.39(+1.94%) |
Mar 03, 2020 | 20.19 | 20.19 | 20.17 | 20.19 | 447 | +0.04(+0.21%) |
Mar 02, 2020 | 20.18 | 20.18 | 20.15 | 20.15 | 692 | +0.77(+3.99%) |
Feb 28, 2020 | 19.08 | 19.37 | 19.08 | 19.37 | 10,380 | -0.54(-2.73%) |
Feb 27, 2020 | 19.87 | 19.92 | 19.87 | 19.92 | 358 | -0.00(-0.02%) |
Feb 26, 2020 | 20.04 | 20.04 | 19.92 | 19.92 | 266 | -0.01(-0.05%) |
Feb 25, 2020 | 19.93 | 20.16 | 19.93 | 19.93 | 682 | +0.12(+0.62%) |
Feb 24, 2020 | 19.91 | 20.00 | 19.81 | 19.81 | 5,247 | -0.34(-1.67%) |
Feb 21, 2020 | 20.14 | 20.14 | 20.14 | 20.14 | 423 | +0.14(+0.69%) |
Feb 20, 2020 | 20.03 | 20.03 | 20.00 | 20.00 | 423 | +0.04(+0.19%) |
Feb 19, 2020 | 19.93 | 19.97 | 19.93 | 19.97 | 3,124 | +0.14(+0.71%) |
Feb 18, 2020 | 19.86 | 19.95 | 19.83 | 19.83 | 1,652 | +0.40(+2.04%) |
Feb 14, 2020 | 19.44 | 19.44 | 19.43 | 19.43 | 423 | +0.14(+0.73%) |
Feb 13, 2020 | 19.29 | 19.29 | 19.29 | 19.29 | 342 | -0.42(-2.16%) |
Feb 12, 2020 | 19.67 | 19.71 | 19.67 | 19.71 | 449 | +0.28(+1.46%) |
Feb 11, 2020 | 19.53 | 19.53 | 19.43 | 19.43 | 687 | +0.23(+1.18%) |
Feb 10, 2020 | 19.20 | 19.20 | 19.20 | 19.20 | 381 | +0.38(+2.01%) |
Feb 07, 2020 | 18.83 | 18.83 | 18.82 | 18.82 | 953 | -0.01(-0.05%) |
Feb 06, 2020 | 19.01 | 19.01 | 18.83 | 18.83 | 635 | +0.02(+0.10%) |
Feb 05, 2020 | 18.99 | 18.99 | 18.82 | 18.82 | 1,032 | +0.09(+0.45%) |
Feb 04, 2020 | 18.72 | 18.80 | 18.72 | 18.73 | 1,871 | +0.93(+5.20%) |