Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 17.80 | 17.80 | 17.80 | 17.80 | 26 | -0.51(-2.76%) |
Apr 29, 2020 | 18.31 | 18.31 | 18.31 | 18.31 | 14 | +0.61(+3.43%) |
Apr 28, 2020 | 17.89 | 17.89 | 17.70 | 17.70 | 598 | +0.14(+0.81%) |
Apr 27, 2020 | 17.38 | 17.59 | 17.33 | 17.56 | 9,597 | +0.42(+2.44%) |
Apr 24, 2020 | 16.94 | 17.14 | 16.94 | 17.14 | 100 | +0.24(+1.40%) |
Apr 23, 2020 | 17.14 | 17.14 | 16.90 | 16.90 | 272 | -0.00(-0.00%) |
Apr 22, 2020 | 16.88 | 16.90 | 16.88 | 16.90 | 150 | +0.38(+2.30%) |
Apr 21, 2020 | 16.52 | 16.52 | 16.52 | 16.52 | 1 | -0.46(-2.68%) |
Apr 20, 2020 | 16.98 | 16.98 | 16.98 | 16.98 | 100 | -0.32(-1.85%) |
Apr 17, 2020 | 17.30 | 17.30 | 17.30 | 17.30 | 100 | +0.62(+3.72%) |
Apr 16, 2020 | 16.68 | 16.68 | 16.68 | 16.68 | 0 | +0.06(+0.36%) |
Apr 15, 2020 | 16.62 | 16.62 | 16.62 | 16.62 | 99 | -0.77(-4.42%) |
Apr 14, 2020 | 17.39 | 17.39 | 17.39 | 17.39 | 0 | +0.30(+1.77%) |
Apr 13, 2020 | 17.16 | 17.16 | 17.02 | 17.09 | 9,993 | -0.18(-1.07%) |
Apr 09, 2020 | 17.17 | 17.30 | 17.17 | 17.27 | 1,407 | +0.49(+2.90%) |
Apr 08, 2020 | 16.79 | 16.79 | 16.79 | 16.79 | 2 | +0.15(+0.88%) |
Apr 07, 2020 | 17.08 | 17.13 | 16.64 | 16.64 | 6,600 | +0.15(+0.89%) |
Apr 06, 2020 | 16.41 | 16.49 | 16.41 | 16.49 | 4,673 | +1.18(+7.68%) |
Apr 03, 2020 | 15.32 | 15.32 | 15.32 | 15.32 | 100 | -0.43(-2.73%) |
Apr 02, 2020 | 15.37 | 15.75 | 15.37 | 15.75 | 247 | +0.38(+2.47%) |
Apr 01, 2020 | 15.37 | 15.37 | 15.37 | 15.37 | 11 | -0.89(-5.45%) |
Mar 31, 2020 | 16.25 | 16.25 | 16.25 | 16.25 | 100 | -0.14(-0.85%) |
Mar 30, 2020 | 16.39 | 16.39 | 16.39 | 16.39 | 50 | +0.44(+2.76%) |
Mar 27, 2020 | 15.95 | 15.95 | 15.95 | 15.95 | 100 | -0.68(-4.09%) |
Mar 26, 2020 | 16.39 | 16.63 | 16.39 | 16.63 | 100 | +0.91(+5.77%) |
Mar 25, 2020 | 15.73 | 15.73 | 15.73 | 15.73 | 146 | +0.69(+4.59%) |
Mar 24, 2020 | 14.91 | 15.04 | 14.91 | 15.04 | 1,958 | +1.59(+11.84%) |
Mar 23, 2020 | 13.43 | 13.58 | 13.36 | 13.44 | 8,071 | -0.26(-1.86%) |
Mar 20, 2020 | 13.70 | 13.70 | 13.70 | 13.70 | 101 | -0.24(-1.71%) |
Mar 19, 2020 | 13.72 | 13.94 | 13.72 | 13.94 | 408 | +0.13(+0.97%) |
Mar 18, 2020 | 13.89 | 13.89 | 13.64 | 13.80 | 1,884 | -0.92(-6.23%) |
Mar 17, 2020 | 14.72 | 14.72 | 14.72 | 14.72 | 2 | -0.45(-3.00%) |
Mar 16, 2020 | 13.95 | 15.18 | 13.95 | 15.18 | 310 | -1.21(-7.38%) |
Mar 13, 2020 | 16.39 | 16.39 | 16.39 | 16.39 | 101 | +1.14(+7.50%) |
Mar 12, 2020 | 15.24 | 15.24 | 15.24 | 15.24 | 435 | -2.54(-14.29%) |
Mar 11, 2020 | 17.95 | 18.34 | 17.69 | 17.78 | 1,456 | -1.26(-6.60%) |
Mar 10, 2020 | 19.04 | 19.04 | 19.04 | 19.04 | 406 | +0.70(+3.80%) |
Mar 09, 2020 | 19.41 | 19.41 | 18.32 | 18.34 | 1,482 | -2.05(-10.06%) |
Mar 06, 2020 | 20.40 | 20.40 | 20.40 | 20.40 | 0 | -0.41(-1.99%) |
Mar 05, 2020 | 20.81 | 20.81 | 20.81 | 20.81 | 497 | -0.78(-3.59%) |
Mar 04, 2020 | 21.59 | 21.59 | 21.59 | 21.59 | 38 | +0.79(+3.79%) |
Mar 03, 2020 | 20.80 | 20.80 | 20.80 | 20.80 | 42 | -0.20(-0.98%) |
Mar 02, 2020 | 21.00 | 21.00 | 21.00 | 21.00 | 1,117 | +0.48(+2.32%) |
Feb 28, 2020 | 20.53 | 20.53 | 20.53 | 20.53 | 101 | -0.34(-1.64%) |
Feb 27, 2020 | 20.87 | 20.87 | 20.87 | 20.87 | 39 | -0.86(-3.96%) |
Feb 26, 2020 | 21.73 | 21.73 | 21.73 | 21.73 | 36 | +0.01(+0.03%) |
Feb 25, 2020 | 21.98 | 21.99 | 21.72 | 21.72 | 732 | -0.51(-2.28%) |
Feb 24, 2020 | 22.23 | 22.23 | 22.23 | 22.23 | 152 | -1.23(-5.24%) |
Feb 21, 2020 | 23.46 | 23.46 | 23.46 | 23.46 | 101 | -0.16(-0.66%) |
Feb 20, 2020 | 23.61 | 23.61 | 23.61 | 23.61 | 130 | -0.23(-0.96%) |
Feb 19, 2020 | 23.84 | 23.84 | 23.84 | 23.84 | 16 | +0.14(+0.57%) |
Feb 18, 2020 | 23.71 | 23.71 | 23.71 | 23.71 | 1 | -0.22(-0.91%) |
Feb 14, 2020 | 23.92 | 23.92 | 23.92 | 23.92 | 0 | -0.04(-0.17%) |
Feb 13, 2020 | 23.96 | 23.96 | 23.96 | 23.96 | 16 | -0.24(-0.99%) |
Feb 12, 2020 | 24.17 | 24.20 | 24.17 | 24.20 | 164 | +0.16(+0.66%) |
Feb 11, 2020 | 24.04 | 24.04 | 24.04 | 24.04 | 3 | +0.21(+0.89%) |
Feb 10, 2020 | 23.83 | 23.83 | 23.83 | 23.83 | 16 | +0.07(+0.27%) |
Feb 07, 2020 | 23.77 | 23.77 | 23.77 | 23.77 | 101 | -0.32(-1.32%) |
Feb 06, 2020 | 24.08 | 24.08 | 24.08 | 24.08 | 34 | +0.11(+0.47%) |
Feb 05, 2020 | 23.97 | 23.97 | 23.97 | 23.97 | 5 | +0.34(+1.43%) |
Feb 04, 2020 | 23.63 | 23.63 | 23.63 | 23.63 | 46 | +0.48(+2.06%) |