Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 16.80 | 16.80 | 16.52 | 16.52 | 114 | +0.32(+1.97%) |
Apr 29, 2020 | 16.20 | 16.20 | 16.20 | 34 | +0.00(+0.00%) | |
Apr 28, 2020 | 16.26 | 16.30 | 16.20 | 16.20 | 1,676 | +0.58(+3.74%) |
Apr 27, 2020 | 15.61 | 15.61 | 15.61 | 0 | +0.00(+0.00%) | |
Apr 24, 2020 | 15.61 | 15.61 | 15.61 | 0 | +0.00(+0.00%) | |
Apr 23, 2020 | 15.61 | 15.61 | 15.61 | 18 | +0.00(+0.00%) | |
Apr 22, 2020 | 15.61 | 15.61 | 15.61 | 10 | +0.00(+0.00%) | |
Apr 21, 2020 | 15.61 | 15.61 | 15.61 | 0 | +0.00(+0.00%) | |
Apr 20, 2020 | 15.61 | 15.61 | 15.61 | 1 | +0.00(+0.00%) | |
Apr 17, 2020 | 15.61 | 15.61 | 15.61 | 90 | +0.00(+0.00%) | |
Apr 16, 2020 | 15.40 | 15.61 | 15.40 | 15.61 | 220 | +0.33(+2.15%) |
Apr 15, 2020 | 15.23 | 15.28 | 15.23 | 15.28 | 1,305 | +0.11(+0.76%) |
Apr 14, 2020 | 15.17 | 15.17 | 15.17 | 3 | +0.00(+0.00%) | |
Apr 13, 2020 | 15.32 | 15.32 | 15.10 | 15.17 | 1,555 | -0.34(-2.19%) |
Apr 09, 2020 | 15.34 | 15.51 | 15.34 | 15.51 | 100 | +0.33(+2.20%) |
Apr 08, 2020 | 15.19 | 15.19 | 15.17 | 15.17 | 133 | -0.18(-1.20%) |
Apr 07, 2020 | 15.71 | 15.71 | 15.36 | 15.36 | 116 | +1.49(+10.71%) |
Apr 06, 2020 | 13.87 | 13.87 | 13.87 | 2 | +0.00(+0.00%) | |
Apr 03, 2020 | 13.87 | 13.87 | 13.87 | 1 | +0.00(+0.00%) | |
Apr 02, 2020 | 14.01 | 14.01 | 13.82 | 13.87 | 20,186 | +0.65(+4.89%) |
Apr 01, 2020 | 13.69 | 13.69 | 13.23 | 13.23 | 1,845 | -1.20(-8.29%) |
Mar 31, 2020 | 14.63 | 14.63 | 14.42 | 14.42 | 1,217 | +0.40(+2.88%) |
Mar 30, 2020 | 14.02 | 14.34 | 14.01 | 14.02 | 576 | -0.10(-0.71%) |
Mar 27, 2020 | 14.00 | 14.41 | 13.73 | 14.12 | 21,657 | -0.39(-2.71%) |
Mar 26, 2020 | 14.66 | 14.66 | 14.51 | 14.51 | 122 | +0.44(+3.10%) |
Mar 25, 2020 | 14.22 | 14.22 | 14.08 | 14.08 | 500 | +0.57(+4.18%) |
Mar 24, 2020 | 13.34 | 13.51 | 13.32 | 13.51 | 1,054 | +1.14(+9.21%) |
Mar 23, 2020 | 12.64 | 12.64 | 12.12 | 12.37 | 1,341 | -0.34(-2.65%) |
Mar 20, 2020 | 12.72 | 12.97 | 12.71 | 12.71 | 1,109 | +0.33(+2.64%) |
Mar 19, 2020 | 12.38 | 12.38 | 12.38 | 12.38 | 518 | -0.95(-7.14%) |
Mar 18, 2020 | 13.33 | 13.33 | 13.33 | 31 | +0.00(+0.00%) | |
Mar 17, 2020 | 13.18 | 13.53 | 12.96 | 13.33 | 10,339 | -0.43(-3.15%) |
Mar 16, 2020 | 13.91 | 14.12 | 13.63 | 13.77 | 1,563 | -1.38(-9.13%) |
Mar 13, 2020 | 15.01 | 15.34 | 15.01 | 15.15 | 605 | +0.53(+3.62%) |
Mar 12, 2020 | 14.60 | 14.64 | 14.03 | 14.62 | 2,583 | -1.78(-10.85%) |
Mar 11, 2020 | 16.53 | 16.53 | 16.40 | 16.40 | 985 | -1.28(-7.23%) |
Mar 10, 2020 | 17.68 | 17.68 | 17.68 | 158 | +0.00(+0.00%) | |
Mar 09, 2020 | 17.68 | 17.68 | 17.68 | 18 | +0.00(+0.00%) | |
Mar 06, 2020 | 17.68 | 17.68 | 17.68 | 67 | +0.00(+0.00%) | |
Mar 05, 2020 | 17.77 | 17.77 | 17.49 | 17.68 | 979 | +0.04(+0.22%) |
Mar 04, 2020 | 17.66 | 17.66 | 17.61 | 17.64 | 304 | +0.07(+0.40%) |
Mar 03, 2020 | 17.61 | 17.80 | 17.43 | 17.57 | 5,449 | -0.01(-0.06%) |
Mar 02, 2020 | 17.52 | 17.58 | 17.52 | 17.58 | 231 | +0.41(+2.40%) |
Feb 28, 2020 | 17.17 | 17.17 | 16.98 | 17.17 | 201 | -0.07(-0.43%) |
Feb 27, 2020 | 17.24 | 17.39 | 17.24 | 17.24 | 207 | -0.18(-1.02%) |
Feb 26, 2020 | 17.26 | 17.45 | 17.26 | 17.42 | 2,936 | -1.13(-6.12%) |
Feb 25, 2020 | 18.56 | 18.56 | 18.56 | 80 | +0.00(+0.00%) | |
Feb 24, 2020 | 18.56 | 18.56 | 18.56 | 22 | +0.00(+0.00%) | |
Feb 21, 2020 | 18.56 | 18.56 | 18.56 | 8 | +0.00(+0.00%) | |
Feb 20, 2020 | 18.56 | 18.56 | 18.56 | 18.56 | 382 | -1.01(-5.17%) |
Feb 19, 2020 | 19.57 | 19.57 | 19.57 | 3 | +0.00(+0.00%) | |
Feb 18, 2020 | 19.57 | 19.57 | 19.57 | 12 | +0.00(+0.00%) | |
Feb 14, 2020 | 19.62 | 19.62 | 19.57 | 19.57 | 605 | -0.07(-0.38%) |
Feb 13, 2020 | 19.66 | 19.66 | 19.64 | 19.64 | 165 | -0.16(-0.83%) |
Feb 12, 2020 | 19.80 | 19.80 | 19.80 | 19.80 | 206 | +0.12(+0.63%) |
Feb 11, 2020 | 19.55 | 19.68 | 19.55 | 19.68 | 132 | +0.59(+3.09%) |
Feb 10, 2020 | 19.09 | 19.09 | 19.09 | 19.09 | 102 | -0.14(-0.72%) |
Feb 07, 2020 | 19.23 | 19.23 | 19.23 | 4 | +0.00(+0.00%) | |
Feb 06, 2020 | 19.23 | 19.23 | 19.23 | 19 | +0.00(+0.00%) | |
Feb 05, 2020 | 19.23 | 19.23 | 19.23 | 19.23 | 203 | +0.65(+3.52%) |
Feb 04, 2020 | 18.58 | 18.58 | 18.58 | 53 | +0.00(+0.00%) |