Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 22.00 | 22.00 | 22.00 | 235 | +0.00(+0.00%) | |
Apr 29, 2020 | 22.40 | 22.40 | 18.91 | 22.00 | 3,174 | +0.00(+0.00%) |
Apr 28, 2020 | 22.00 | 22.00 | 22.00 | 22.00 | 1,820 | -0.70(-3.08%) |
Apr 27, 2020 | 22.70 | 22.70 | 22.70 | 203 | +0.00(+0.00%) | |
Apr 24, 2020 | 21.00 | 22.70 | 21.00 | 22.70 | 2,900 | +1.70(+8.10%) |
Apr 23, 2020 | 21.00 | 21.00 | 21.00 | 21.00 | 159 | +0.40(+1.94%) |
Apr 22, 2020 | 18.80 | 20.60 | 18.80 | 20.60 | 378 | -0.60(-2.83%) |
Apr 21, 2020 | 21.20 | 21.20 | 21.20 | 21.20 | 184 | +0.20(+0.95%) |
Apr 20, 2020 | 21.29 | 21.29 | 21.00 | 21.00 | 2,394 | -0.32(-1.50%) |
Apr 17, 2020 | 20.75 | 21.32 | 20.75 | 21.32 | 600 | +1.32(+6.60%) |
Apr 16, 2020 | 20.10 | 20.10 | 20.00 | 20.00 | 705 | -0.10(-0.50%) |
Apr 15, 2020 | 19.75 | 21.00 | 19.75 | 20.10 | 3,195 | -1.20(-5.63%) |
Apr 14, 2020 | 18.82 | 21.34 | 18.82 | 21.30 | 931 | +2.30(+12.11%) |
Apr 13, 2020 | 20.00 | 21.47 | 18.80 | 19.00 | 5,008 | +0.00(+0.00%) |
Apr 09, 2020 | 19.00 | 19.00 | 19.00 | 229 | +0.00(+0.00%) | |
Apr 08, 2020 | 19.00 | 19.00 | 19.00 | 19.00 | 600 | +0.00(+0.00%) |
Apr 07, 2020 | 19.98 | 19.98 | 19.00 | 19.00 | 1,863 | +0.01(+0.05%) |
Apr 06, 2020 | 16.11 | 18.99 | 16.11 | 18.99 | 1,202 | +0.24(+1.31%) |
Apr 03, 2020 | 18.75 | 18.75 | 18.75 | 18.75 | 600 | +2.75(+17.16%) |
Apr 02, 2020 | 16.00 | 16.00 | 16.00 | 79 | +0.00(+0.00%) | |
Apr 01, 2020 | 16.00 | 16.00 | 16.00 | 16.00 | 366 | -2.78(-14.80%) |
Mar 31, 2020 | 18.98 | 18.98 | 18.78 | 18.78 | 449 | +1.21(+6.89%) |
Mar 30, 2020 | 18.10 | 18.10 | 17.57 | 17.57 | 514 | -1.30(-6.89%) |
Mar 27, 2020 | 15.52 | 18.88 | 15.52 | 18.87 | 1,900 | +2.85(+17.79%) |
Mar 26, 2020 | 16.02 | 16.02 | 16.02 | 16.02 | 499 | +0.02(+0.12%) |
Mar 25, 2020 | 19.48 | 19.48 | 16.00 | 16.00 | 757 | +0.00(+0.00%) |
Mar 24, 2020 | 16.25 | 16.50 | 16.00 | 16.00 | 1,825 | -0.20(-1.23%) |
Mar 23, 2020 | 17.50 | 19.45 | 15.56 | 16.20 | 6,725 | +2.00(+14.08%) |
Mar 20, 2020 | 16.25 | 19.47 | 14.20 | 14.20 | 500 | -3.30(-18.86%) |
Mar 19, 2020 | 17.50 | 17.50 | 17.50 | 17.50 | 305 | +0.75(+4.48%) |
Mar 18, 2020 | 16.00 | 16.75 | 16.00 | 16.75 | 627 | +0.00(+0.00%) |
Mar 17, 2020 | 16.76 | 16.76 | 16.75 | 16.75 | 321 | -0.25(-1.47%) |
Mar 16, 2020 | 19.50 | 19.50 | 16.00 | 17.00 | 827 | +0.01(+0.06%) |
Mar 13, 2020 | 17.00 | 17.00 | 16.80 | 16.99 | 400 | +2.79(+19.65%) |
Mar 12, 2020 | 14.26 | 18.58 | 12.32 | 14.20 | 2,543 | -1.85(-11.53%) |
Mar 11, 2020 | 17.60 | 18.00 | 16.05 | 16.05 | 2,841 | -1.80(-10.08%) |
Mar 10, 2020 | 18.42 | 18.42 | 17.85 | 17.85 | 2,300 | -0.01(-0.06%) |
Mar 09, 2020 | 19.20 | 19.20 | 17.86 | 17.86 | 985 | -1.34(-6.98%) |
Mar 06, 2020 | 19.25 | 19.25 | 19.20 | 19.20 | 500 | -0.28(-1.44%) |
Mar 05, 2020 | 19.48 | 19.48 | 19.48 | 19.48 | 162 | -0.01(-0.05%) |
Mar 04, 2020 | 19.50 | 19.50 | 18.55 | 19.49 | 760 | -0.06(-0.31%) |
Mar 03, 2020 | 19.55 | 19.55 | 19.55 | 19.55 | 291 | +1.70(+9.52%) |
Mar 02, 2020 | 17.85 | 17.85 | 17.85 | 17.85 | 569 | +0.10(+0.56%) |
Feb 28, 2020 | 19.00 | 20.79 | 17.75 | 17.75 | 3,300 | -3.08(-14.79%) |
Feb 27, 2020 | 20.00 | 21.25 | 19.62 | 20.83 | 1,166 | -0.36(-1.70%) |
Feb 26, 2020 | 20.30 | 21.20 | 20.30 | 21.19 | 1,396 | +0.89(+4.38%) |
Feb 25, 2020 | 20.97 | 21.19 | 19.90 | 20.30 | 4,811 | -1.10(-5.14%) |
Feb 24, 2020 | 23.09 | 23.09 | 21.40 | 21.40 | 2,487 | +0.10(+0.47%) |
Feb 21, 2020 | 20.85 | 21.30 | 20.85 | 21.30 | 800 | -0.15(-0.70%) |
Feb 20, 2020 | 21.40 | 21.45 | 21.35 | 21.45 | 2,111 | +0.46(+2.22%) |
Feb 19, 2020 | 21.40 | 21.40 | 20.98 | 20.98 | 1,270 | -0.36(-1.66%) |
Feb 18, 2020 | 21.07 | 21.40 | 20.95 | 21.34 | 4,703 | +0.04(+0.19%) |
Feb 14, 2020 | 21.40 | 21.40 | 20.63 | 21.30 | 1,100 | +1.27(+6.35%) |
Feb 13, 2020 | 20.03 | 20.03 | 20.03 | 190 | +0.00(+0.00%) | |
Feb 12, 2020 | 20.95 | 20.95 | 20.03 | 20.03 | 539 | +0.33(+1.66%) |
Feb 11, 2020 | 19.60 | 19.70 | 19.60 | 19.70 | 1,481 | +0.30(+1.55%) |
Feb 10, 2020 | 19.40 | 19.40 | 19.40 | 19.40 | 247 | +0.00(+0.00%) |
Feb 07, 2020 | 19.40 | 19.40 | 19.40 | 19.40 | 500 | -0.10(-0.51%) |
Feb 06, 2020 | 19.50 | 19.50 | 19.50 | 19.50 | 739 | +0.48(+2.52%) |
Feb 05, 2020 | 19.90 | 20.00 | 19.02 | 19.02 | 1,337 | +0.02(+0.11%) |
Feb 04, 2020 | 18.00 | 19.00 | 18.00 | 19.00 | 1,227 | +1.00(+5.56%) |
Feb 03, 2020 | 18.00 | 18.00 | 18.00 | 228 | +0.00(+0.00%) | |
Jan 31, 2020 | 18.00 | 18.00 | 18.00 | 61 | +0.00(+0.00%) | |
Jan 30, 2020 | 18.00 | 18.00 | 18.00 | 18.00 | 2,192 | -1.00(-5.26%) |
Jan 29, 2020 | 19.23 | 19.23 | 16.65 | 19.00 | 837 | +0.95(+5.26%) |
Jan 28, 2020 | 18.05 | 18.05 | 18.05 | 18.05 | 278 | +0.05(+0.28%) |
Jan 27, 2020 | 18.10 | 18.10 | 18.00 | 18.00 | 6,037 | -0.15(-0.83%) |
Jan 24, 2020 | 18.50 | 18.50 | 18.15 | 18.15 | 500 | -0.32(-1.71%) |
Jan 23, 2020 | 18.93 | 18.93 | 18.46 | 18.46 | 1,079 | +0.45(+2.53%) |
Jan 22, 2020 | 18.01 | 18.01 | 18.01 | 18.01 | 164 | +0.01(+0.06%) |
Jan 21, 2020 | 19.44 | 19.44 | 18.00 | 18.00 | 1,222 | +0.42(+2.39%) |
Jan 17, 2020 | 17.99 | 18.75 | 17.05 | 17.58 | 7,000 | -1.44(-7.57%) |
Jan 16, 2020 | 19.00 | 20.71 | 19.00 | 19.02 | 4,305 | -0.03(-0.16%) |
Jan 15, 2020 | 21.16 | 21.16 | 18.50 | 19.05 | 4,408 | -1.42(-6.94%) |
Jan 14, 2020 | 19.48 | 20.47 | 19.48 | 20.47 | 3,637 | +1.42(+7.45%) |
Jan 13, 2020 | 20.00 | 20.00 | 19.00 | 19.05 | 3,535 | +0.05(+0.26%) |
Jan 10, 2020 | 20.75 | 20.80 | 18.75 | 19.00 | 2,100 | -2.02(-9.61%) |
Jan 09, 2020 | 19.00 | 21.14 | 18.98 | 21.02 | 5,013 | -0.34(-1.59%) |
Jan 08, 2020 | 18.62 | 21.36 | 18.62 | 21.36 | 823 | +2.61(+13.92%) |
Jan 07, 2020 | 18.52 | 20.00 | 18.52 | 18.75 | 1,854 | -0.70(-3.60%) |
Jan 06, 2020 | 19.25 | 19.50 | 19.20 | 19.45 | 4,910 | +0.85(+4.57%) |
Jan 03, 2020 | 19.50 | 19.50 | 18.60 | 18.60 | 2,700 | -1.40(-7.00%) |
Jan 02, 2020 | 20.72 | 21.77 | 19.00 | 20.00 | 8,923 | -0.72(-3.47%) |
Dec 31, 2019 | 19.95 | 20.79 | 19.95 | 20.72 | 2,300 | +1.72(+9.05%) |
Dec 30, 2019 | 21.29 | 21.44 | 19.00 | 19.00 | 7,137 | +0.50(+2.70%) |
Dec 27, 2019 | 18.26 | 18.50 | 18.26 | 18.50 | 1,700 | -0.05(-0.27%) |
Dec 26, 2019 | 18.60 | 19.20 | 18.55 | 18.55 | 620 | -0.45(-2.37%) |
Dec 24, 2019 | 19.00 | 19.00 | 19.00 | 19.00 | 1,400 | -1.50(-7.32%) |
Dec 23, 2019 | 20.00 | 20.50 | 18.50 | 20.50 | 4,143 | -0.12(-0.58%) |
Dec 20, 2019 | 20.62 | 20.62 | 20.62 | 20.62 | 100 | +5.60(+37.28%) |
Dec 19, 2019 | 17.68 | 20.57 | 15.02 | 15.02 | 525 | -5.39(-26.41%) |
Dec 18, 2019 | 20.41 | 20.41 | 20.41 | 20.41 | 108 | +3.41(+20.06%) |
Dec 17, 2019 | 17.00 | 17.00 | 17.00 | 4 | +0.00(+0.00%) | |
Dec 16, 2019 | 17.00 | 17.00 | 17.00 | 17.00 | 230 | +0.00(+0.00%) |
Dec 13, 2019 | 17.00 | 17.00 | 17.00 | 17.00 | 300 | +0.40(+2.41%) |
Dec 12, 2019 | 16.60 | 16.60 | 16.60 | 70 | +0.00(+0.00%) | |
Dec 11, 2019 | 16.60 | 16.60 | 16.60 | 16.60 | 1,030 | -3.10(-15.74%) |
Dec 10, 2019 | 16.85 | 19.70 | 16.85 | 19.70 | 317 | +2.70(+15.88%) |
Dec 09, 2019 | 17.00 | 17.00 | 17.00 | 17.00 | 236 | -1.25(-6.85%) |
Dec 06, 2019 | 18.25 | 18.25 | 18.25 | 2 | +0.00(+0.00%) | |
Dec 05, 2019 | 18.25 | 18.25 | 18.25 | 10 | +0.00(+0.00%) | |
Dec 04, 2019 | 18.25 | 18.25 | 18.25 | 7 | +0.00(+0.00%) | |
Dec 03, 2019 | 17.10 | 19.72 | 17.10 | 18.25 | 736 | -1.48(-7.50%) |
Dec 02, 2019 | 16.80 | 19.73 | 16.80 | 19.73 | 684 | +2.33(+13.39%) |
Nov 29, 2019 | 17.40 | 17.40 | 17.40 | 58 | +0.00(+0.00%) | |
Nov 27, 2019 | 17.40 | 17.40 | 17.40 | 17.40 | 200 | -0.20(-1.14%) |
Nov 26, 2019 | 17.60 | 17.60 | 17.60 | 17.60 | 128 | +0.05(+0.28%) |
Nov 25, 2019 | 19.00 | 19.00 | 17.55 | 17.55 | 507 | +0.20(+1.15%) |
Nov 22, 2019 | 17.80 | 17.80 | 17.35 | 17.35 | 1,200 | +0.10(+0.58%) |
Nov 21, 2019 | 17.25 | 17.25 | 17.25 | 75 | +0.00(+0.00%) | |
Nov 20, 2019 | 17.25 | 17.25 | 17.25 | 17.25 | 300 | +0.00(+0.00%) |
Nov 19, 2019 | 17.25 | 17.25 | 17.25 | 17.25 | 7,000 | +0.00(+0.00%) |
Nov 14, 2019 | 0 | +0.00(+0.00%) | ||||
Oct 31, 2019 | 0 | +0.00(+0.00%) |