Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 18.95 | 18.95 | 18.95 | 18.95 | 4 | -0.13(-0.70%) |
Apr 29, 2020 | 19.15 | 19.15 | 19.08 | 19.08 | 650 | +0.43(+2.29%) |
Apr 28, 2020 | 18.77 | 18.77 | 18.65 | 18.65 | 101 | +0.09(+0.48%) |
Apr 27, 2020 | 18.47 | 18.56 | 18.47 | 18.56 | 317 | +0.32(+1.73%) |
Apr 24, 2020 | 18.04 | 18.25 | 18.04 | 18.25 | 203 | +0.09(+0.48%) |
Apr 23, 2020 | 18.16 | 18.16 | 18.16 | 18.16 | 1 | -0.06(-0.33%) |
Apr 22, 2020 | 18.22 | 18.22 | 18.22 | 18.22 | 12 | +0.47(+2.66%) |
Apr 21, 2020 | 17.84 | 17.84 | 17.75 | 17.75 | 147 | -0.71(-3.83%) |
Apr 20, 2020 | 18.53 | 18.53 | 18.46 | 18.46 | 694 | -0.34(-1.82%) |
Apr 17, 2020 | 18.80 | 18.80 | 18.80 | 18.80 | 101 | +0.41(+2.21%) |
Apr 16, 2020 | 18.39 | 18.39 | 18.39 | 18.39 | 305 | +0.07(+0.39%) |
Apr 15, 2020 | 18.32 | 18.32 | 18.32 | 18.32 | 7 | -0.62(-3.28%) |
Apr 14, 2020 | 18.94 | 18.94 | 18.94 | 18.94 | 5 | +0.49(+2.64%) |
Apr 13, 2020 | 18.45 | 18.45 | 18.45 | 18.45 | 2 | -0.01(-0.04%) |
Apr 09, 2020 | 18.46 | 18.46 | 18.46 | 18.46 | 0 | +0.43(+2.40%) |
Apr 08, 2020 | 18.03 | 18.03 | 18.03 | 18.03 | 0 | +0.21(+1.17%) |
Apr 07, 2020 | 17.82 | 17.82 | 17.82 | 17.82 | 5 | +0.02(+0.10%) |
Apr 06, 2020 | 17.80 | 17.80 | 17.57 | 17.80 | 382 | +1.10(+6.59%) |
Apr 03, 2020 | 16.70 | 16.70 | 16.70 | 16.70 | 101 | -0.59(-3.39%) |
Apr 02, 2020 | 17.28 | 17.28 | 17.28 | 17.28 | 41 | +0.50(+2.97%) |
Apr 01, 2020 | 16.79 | 16.79 | 16.79 | 16.79 | 30 | -0.45(-2.64%) |
Mar 31, 2020 | 17.24 | 17.24 | 17.24 | 17.24 | 0 | +0.08(+0.49%) |
Mar 30, 2020 | 17.16 | 17.16 | 17.16 | 17.16 | 272 | +0.53(+3.16%) |
Mar 27, 2020 | 16.68 | 16.79 | 16.63 | 16.63 | 2,236 | -0.92(-5.27%) |
Mar 26, 2020 | 17.42 | 17.58 | 17.41 | 17.56 | 1,787 | +0.91(+5.50%) |
Mar 25, 2020 | 16.64 | 16.64 | 16.64 | 16.64 | 203 | +0.62(+3.87%) |
Mar 24, 2020 | 15.74 | 16.02 | 15.66 | 16.02 | 3,454 | +1.21(+8.15%) |
Mar 23, 2020 | 14.81 | 14.83 | 14.79 | 14.81 | 1,618 | -0.67(-4.32%) |
Mar 20, 2020 | 15.90 | 15.90 | 15.48 | 15.48 | 1,423 | -0.38(-2.40%) |
Mar 19, 2020 | 15.73 | 15.86 | 15.41 | 15.86 | 2,508 | -0.14(-0.86%) |
Mar 18, 2020 | 16.00 | 16.37 | 15.93 | 16.00 | 1,292 | -1.33(-7.66%) |
Mar 17, 2020 | 16.81 | 17.33 | 16.81 | 17.33 | 562 | +0.49(+2.88%) |
Mar 16, 2020 | 16.84 | 17.14 | 16.84 | 16.84 | 282 | -2.18(-11.47%) |
Mar 13, 2020 | 18.97 | 19.03 | 18.71 | 19.03 | 1,220 | +1.17(+6.58%) |
Mar 12, 2020 | 17.85 | 17.85 | 17.85 | 17.85 | 202 | -1.92(-9.69%) |
Mar 11, 2020 | 19.70 | 19.77 | 19.70 | 19.77 | 852 | -0.99(-4.78%) |
Mar 10, 2020 | 20.76 | 20.76 | 20.76 | 20.76 | 170 | +0.91(+4.61%) |
Mar 09, 2020 | 20.03 | 20.03 | 19.85 | 19.85 | 185 | -1.59(-7.40%) |
Mar 06, 2020 | 21.24 | 21.43 | 21.22 | 21.43 | 1,728 | -0.25(-1.14%) |
Mar 05, 2020 | 21.68 | 21.68 | 21.68 | 21.68 | 13 | -0.24(-1.09%) |
Mar 04, 2020 | 21.92 | 21.92 | 21.92 | 21.92 | 3 | +0.43(+1.98%) |
Mar 03, 2020 | 21.49 | 21.63 | 21.49 | 21.49 | 134 | +0.02(+0.09%) |
Mar 02, 2020 | 21.25 | 21.47 | 21.17 | 21.47 | 1,554 | +0.23(+1.08%) |
Feb 28, 2020 | 21.10 | 21.24 | 21.10 | 21.24 | 305 | -0.53(-2.44%) |
Feb 27, 2020 | 21.77 | 21.77 | 21.77 | 21.77 | 62 | -0.29(-1.32%) |
Feb 26, 2020 | 22.06 | 22.06 | 22.06 | 22.06 | 264 | -0.16(-0.70%) |
Feb 25, 2020 | 22.15 | 22.29 | 22.15 | 22.22 | 583 | -0.21(-0.95%) |
Feb 24, 2020 | 22.43 | 22.43 | 22.43 | 22.43 | 5 | -0.73(-3.14%) |
Feb 21, 2020 | 23.36 | 23.36 | 23.16 | 23.16 | 610 | -0.14(-0.58%) |
Feb 20, 2020 | 23.36 | 23.36 | 23.29 | 23.29 | 199 | -0.21(-0.90%) |
Feb 19, 2020 | 23.51 | 23.51 | 23.51 | 23.51 | 15 | +0.14(+0.59%) |
Feb 18, 2020 | 23.41 | 23.41 | 23.37 | 23.37 | 412 | -0.15(-0.63%) |
Feb 14, 2020 | 23.52 | 23.52 | 23.52 | 23.52 | 101 | +0.00(+0.01%) |
Feb 13, 2020 | 23.53 | 23.53 | 23.51 | 23.51 | 208 | -0.25(-1.07%) |
Feb 12, 2020 | 23.77 | 23.77 | 23.77 | 23.77 | 0 | +0.33(+1.41%) |
Feb 11, 2020 | 23.42 | 23.44 | 23.42 | 23.44 | 642 | +0.16(+0.70%) |
Feb 10, 2020 | 23.27 | 23.27 | 23.27 | 23.27 | 4 | +0.07(+0.31%) |
Feb 07, 2020 | 23.23 | 23.23 | 23.20 | 23.20 | 406 | -0.30(-1.27%) |
Feb 06, 2020 | 23.53 | 23.55 | 23.44 | 23.50 | 1,275 | +0.05(+0.23%) |
Feb 05, 2020 | 23.45 | 23.45 | 23.45 | 23.45 | 0 | +0.17(+0.72%) |
Feb 04, 2020 | 23.39 | 23.39 | 23.28 | 23.28 | 150 | +0.23(+1.01%) |