Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 18.16 | 18.16 | 18.16 | 18.16 | 1 | -0.28(-1.50%) |
Apr 29, 2020 | 18.44 | 18.44 | 18.44 | 18.44 | 0 | +0.63(+3.53%) |
Apr 28, 2020 | 17.89 | 17.89 | 17.81 | 17.81 | 1,367 | +0.07(+0.39%) |
Apr 27, 2020 | 17.74 | 17.74 | 17.74 | 17.74 | 0 | +0.33(+1.92%) |
Apr 24, 2020 | 17.41 | 17.41 | 17.41 | 17.41 | 0 | +0.23(+1.36%) |
Apr 23, 2020 | 17.17 | 17.17 | 17.17 | 17.17 | 11 | -0.18(-1.01%) |
Apr 22, 2020 | 17.35 | 17.35 | 17.35 | 17.35 | 0 | +0.20(+1.15%) |
Apr 21, 2020 | 17.16 | 17.31 | 17.15 | 17.15 | 3,191 | -0.36(-2.08%) |
Apr 20, 2020 | 17.51 | 17.51 | 17.51 | 17.51 | 0 | -0.27(-1.51%) |
Apr 17, 2020 | 17.78 | 17.78 | 17.78 | 17.78 | 0 | +0.61(+3.56%) |
Apr 16, 2020 | 17.15 | 17.18 | 17.05 | 17.17 | 4,656 | -0.05(-0.28%) |
Apr 15, 2020 | 17.24 | 17.25 | 17.22 | 17.22 | 800 | -0.78(-4.35%) |
Apr 14, 2020 | 18.03 | 18.03 | 18.00 | 18.00 | 1,177 | +0.31(+1.76%) |
Apr 13, 2020 | 17.69 | 17.69 | 17.69 | 17.69 | 0 | -0.26(-1.46%) |
Apr 09, 2020 | 17.88 | 17.95 | 17.86 | 17.95 | 5,800 | +0.49(+2.80%) |
Apr 08, 2020 | 17.46 | 17.46 | 17.46 | 17.46 | 50 | +0.21(+1.20%) |
Apr 07, 2020 | 17.64 | 17.64 | 17.26 | 17.26 | 1,116 | +0.07(+0.40%) |
Apr 06, 2020 | 17.19 | 17.19 | 17.19 | 17.19 | 3 | +0.99(+6.08%) |
Apr 03, 2020 | 16.15 | 16.20 | 16.15 | 16.20 | 300 | -0.33(-2.01%) |
Apr 02, 2020 | 16.53 | 16.53 | 16.53 | 16.53 | 3 | +0.28(+1.73%) |
Apr 01, 2020 | 16.56 | 16.56 | 16.25 | 16.25 | 555 | -0.74(-4.34%) |
Mar 31, 2020 | 16.98 | 16.99 | 16.90 | 16.99 | 3,119 | -0.18(-1.04%) |
Mar 30, 2020 | 17.17 | 17.17 | 17.17 | 17.17 | 33 | +0.21(+1.24%) |
Mar 27, 2020 | 16.96 | 16.96 | 16.96 | 16.96 | 100 | -0.68(-3.87%) |
Mar 26, 2020 | 17.10 | 17.64 | 17.06 | 17.64 | 7,456 | +0.73(+4.30%) |
Mar 25, 2020 | 16.58 | 16.91 | 16.58 | 16.91 | 1,336 | +0.60(+3.67%) |
Mar 24, 2020 | 16.12 | 16.31 | 16.12 | 16.31 | 390 | +1.20(+7.94%) |
Mar 23, 2020 | 15.43 | 15.43 | 14.96 | 15.11 | 5,709 | +0.21(+1.41%) |
Mar 20, 2020 | 15.33 | 15.34 | 14.90 | 14.90 | 500 | +0.09(+0.63%) |
Mar 19, 2020 | 14.57 | 15.09 | 14.57 | 14.81 | 10,560 | +0.22(+1.49%) |
Mar 18, 2020 | 14.30 | 14.59 | 14.27 | 14.59 | 1,119 | -1.00(-6.44%) |
Mar 17, 2020 | 15.12 | 15.65 | 15.12 | 15.60 | 1,456 | +0.63(+4.23%) |
Mar 16, 2020 | 15.49 | 15.50 | 14.96 | 14.96 | 1,280 | -2.12(-12.43%) |
Mar 13, 2020 | 17.32 | 17.32 | 15.99 | 17.09 | 3,600 | +0.97(+6.02%) |
Mar 12, 2020 | 16.77 | 16.94 | 16.12 | 16.12 | 23,770 | -2.24(-12.18%) |
Mar 11, 2020 | 18.88 | 18.88 | 18.35 | 18.35 | 156,391 | -1.13(-5.82%) |
Mar 10, 2020 | 19.51 | 19.55 | 18.80 | 19.49 | 56,594 | +0.51(+2.70%) |
Mar 09, 2020 | 19.35 | 19.49 | 18.98 | 18.98 | 147,678 | -1.72(-8.31%) |
Mar 06, 2020 | 20.70 | 20.70 | 20.54 | 20.70 | 8,200 | -0.31(-1.50%) |
Mar 05, 2020 | 21.20 | 21.20 | 21.01 | 21.01 | 1,401 | -0.79(-3.61%) |
Mar 04, 2020 | 21.80 | 21.80 | 21.80 | 21.80 | 0 | +0.71(+3.36%) |
Mar 03, 2020 | 21.26 | 21.44 | 21.09 | 21.09 | 2,822 | -0.24(-1.13%) |
Mar 02, 2020 | 21.08 | 21.33 | 21.02 | 21.33 | 1,588 | +0.38(+1.81%) |
Feb 28, 2020 | 20.59 | 20.96 | 20.59 | 20.95 | 28,000 | -0.16(-0.76%) |
Feb 27, 2020 | 21.55 | 21.64 | 21.11 | 21.11 | 830 | -0.62(-2.84%) |
Feb 26, 2020 | 21.73 | 21.73 | 21.73 | 21.73 | 90 | +0.03(+0.13%) |
Feb 25, 2020 | 21.70 | 21.70 | 21.70 | 21.70 | 25 | -0.53(-2.41%) |
Feb 24, 2020 | 22.31 | 22.31 | 22.24 | 22.24 | 4,321 | -0.97(-4.20%) |
Feb 21, 2020 | 23.21 | 23.21 | 23.21 | 23.21 | 0 | -0.15(-0.63%) |
Feb 20, 2020 | 23.36 | 23.36 | 23.36 | 23.36 | 53 | -0.14(-0.59%) |
Feb 19, 2020 | 23.45 | 23.50 | 23.45 | 23.50 | 704 | +0.16(+0.67%) |
Feb 18, 2020 | 23.34 | 23.34 | 23.34 | 23.34 | 0 | -0.11(-0.45%) |
Feb 14, 2020 | 23.45 | 23.45 | 23.45 | 23.45 | 0 | +0.00(+0.01%) |
Feb 13, 2020 | 23.44 | 23.44 | 23.44 | 23.44 | 0 | -0.16(-0.66%) |
Feb 12, 2020 | 23.61 | 23.61 | 23.60 | 23.60 | 511 | +0.12(+0.51%) |
Feb 11, 2020 | 23.52 | 23.52 | 23.46 | 23.48 | 631 | +0.14(+0.61%) |
Feb 10, 2020 | 23.28 | 23.34 | 23.28 | 23.34 | 3,745 | +0.04(+0.16%) |
Feb 07, 2020 | 23.30 | 23.30 | 23.30 | 23.30 | 100 | -0.21(-0.88%) |
Feb 06, 2020 | 23.51 | 23.51 | 23.51 | 23.51 | 0 | +0.10(+0.41%) |
Feb 05, 2020 | 23.39 | 23.41 | 23.39 | 23.41 | 100 | +0.30(+1.30%) |
Feb 04, 2020 | 23.14 | 23.18 | 23.01 | 23.11 | 56,310 | +0.45(+1.99%) |