Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 15.56 | 15.56 | 15.56 | 0 | +0.00(+0.00%) | |
Apr 29, 2020 | 15.59 | 15.59 | 15.56 | 15.56 | 131 | +0.51(+3.39%) |
Apr 28, 2020 | 15.10 | 15.10 | 15.05 | 15.05 | 123 | +0.48(+3.31%) |
Apr 27, 2020 | 14.57 | 14.57 | 14.57 | 0 | +0.00(+0.00%) | |
Apr 24, 2020 | 14.57 | 14.57 | 14.57 | 14.57 | 246 | -0.19(-1.29%) |
Apr 23, 2020 | 14.81 | 14.81 | 14.76 | 14.76 | 9,151 | -0.51(-3.32%) |
Apr 22, 2020 | 15.27 | 15.27 | 15.27 | 0 | +0.00(+0.00%) | |
Apr 21, 2020 | 15.27 | 15.27 | 15.27 | 0 | +0.00(+0.00%) | |
Apr 20, 2020 | 15.27 | 15.27 | 15.27 | 14 | +0.00(+0.00%) | |
Apr 17, 2020 | 15.27 | 15.27 | 15.27 | 19 | +0.00(+0.00%) | |
Apr 16, 2020 | 15.27 | 15.27 | 15.27 | 0 | +0.00(+0.00%) | |
Apr 15, 2020 | 15.27 | 15.27 | 15.27 | 0 | +0.00(+0.00%) | |
Apr 14, 2020 | 15.30 | 15.30 | 15.27 | 15.27 | 271 | +0.28(+1.87%) |
Apr 13, 2020 | 14.98 | 14.98 | 14.98 | 72 | +0.00(+0.00%) | |
Apr 09, 2020 | 15.08 | 15.08 | 14.98 | 14.98 | 246 | +0.16(+1.05%) |
Apr 08, 2020 | 14.83 | 14.83 | 14.83 | 0 | +0.00(+0.00%) | |
Apr 07, 2020 | 15.26 | 15.26 | 14.83 | 14.83 | 4,226 | +0.07(+0.45%) |
Apr 06, 2020 | 14.76 | 14.76 | 14.76 | 14.76 | 3,088 | +1.15(+8.44%) |
Apr 03, 2020 | 13.61 | 13.61 | 13.61 | 61 | +0.00(+0.00%) | |
Apr 02, 2020 | 13.61 | 13.61 | 13.61 | 1 | +0.00(+0.00%) | |
Apr 01, 2020 | 13.58 | 13.78 | 13.58 | 13.61 | 6,604 | -0.98(-6.73%) |
Mar 31, 2020 | 14.60 | 14.60 | 14.60 | 13 | +0.00(+0.00%) | |
Mar 30, 2020 | 14.60 | 14.60 | 14.60 | 13 | +0.00(+0.00%) | |
Mar 27, 2020 | 14.60 | 14.60 | 14.60 | 92 | +0.00(+0.00%) | |
Mar 26, 2020 | 14.36 | 14.60 | 14.35 | 14.60 | 986 | +0.52(+3.68%) |
Mar 25, 2020 | 14.06 | 14.20 | 14.06 | 14.08 | 415 | +0.50(+3.71%) |
Mar 24, 2020 | 13.61 | 13.61 | 13.57 | 13.57 | 14,208 | +0.52(+4.02%) |
Mar 23, 2020 | 13.05 | 13.05 | 13.05 | 11 | +0.02(+0.16%) | |
Mar 20, 2020 | 13.03 | 13.03 | 13.03 | 1 | +0.00(+0.00%) | |
Mar 19, 2020 | 13.06 | 13.06 | 13.03 | 13.03 | 345 | +0.45(+3.60%) |
Mar 18, 2020 | 12.84 | 12.84 | 12.49 | 12.58 | 469 | -1.31(-9.44%) |
Mar 17, 2020 | 13.41 | 13.89 | 13.41 | 13.89 | 2,868 | +0.71(+5.42%) |
Mar 16, 2020 | 13.40 | 13.40 | 13.17 | 13.17 | 267 | -0.80(-5.70%) |
Mar 13, 2020 | 13.97 | 13.97 | 13.97 | 188 | +0.00(+0.00%) | |
Mar 12, 2020 | 14.03 | 14.03 | 13.97 | 13.97 | 250 | -2.44(-14.89%) |
Mar 11, 2020 | 16.41 | 16.41 | 16.41 | 40 | +0.00(+0.00%) | |
Mar 10, 2020 | 16.08 | 16.41 | 16.08 | 16.41 | 259 | +0.87(+5.58%) |
Mar 09, 2020 | 15.85 | 15.85 | 15.53 | 15.55 | 6,083 | -1.83(-10.54%) |
Mar 06, 2020 | 17.38 | 17.38 | 17.38 | 17.38 | 123 | -0.60(-3.33%) |
Mar 05, 2020 | 17.98 | 17.98 | 17.98 | 17.98 | 175 | -0.22(-1.19%) |
Mar 04, 2020 | 18.13 | 18.19 | 18.13 | 18.19 | 568 | +0.19(+1.08%) |
Mar 03, 2020 | 18.00 | 18.00 | 18.00 | 13 | +0.00(+0.00%) | |
Mar 02, 2020 | 17.67 | 18.00 | 17.67 | 18.00 | 695 | +0.42(+2.42%) |
Feb 28, 2020 | 17.09 | 17.58 | 17.09 | 17.58 | 1,975 | -0.79(-4.31%) |
Feb 27, 2020 | 18.37 | 18.37 | 18.37 | 66 | +0.00(+0.00%) | |
Feb 26, 2020 | 18.62 | 18.67 | 18.37 | 18.37 | 1,228 | -0.06(-0.33%) |
Feb 25, 2020 | 18.63 | 18.63 | 18.43 | 18.43 | 123 | -0.23(-1.23%) |
Feb 24, 2020 | 18.68 | 18.68 | 18.66 | 18.66 | 1,160 | -0.99(-5.03%) |
Feb 21, 2020 | 19.65 | 19.65 | 19.65 | 0 | +0.00(+0.00%) | |
Feb 20, 2020 | 19.65 | 19.65 | 19.65 | 19.65 | 246 | -0.05(-0.24%) |
Feb 19, 2020 | 19.69 | 19.69 | 19.69 | 17 | +0.00(+0.00%) | |
Feb 18, 2020 | 19.69 | 19.69 | 19.69 | 0 | +0.00(+0.00%) | |
Feb 14, 2020 | 19.69 | 19.69 | 19.69 | 19.69 | 1,234 | -0.11(-0.54%) |
Feb 13, 2020 | 19.80 | 19.80 | 19.80 | 19.80 | 617 | -0.09(-0.45%) |
Feb 12, 2020 | 19.86 | 19.89 | 19.86 | 19.89 | 1,284 | +0.62(+3.19%) |
Feb 11, 2020 | 19.27 | 19.27 | 19.27 | 0 | +0.00(+0.00%) | |
Feb 10, 2020 | 19.27 | 19.27 | 19.27 | 19.27 | 246 | -0.31(-1.57%) |
Feb 07, 2020 | 19.58 | 19.58 | 19.58 | 137 | +0.00(+0.00%) | |
Feb 06, 2020 | 19.60 | 19.60 | 19.58 | 19.58 | 1,902 | -0.11(-0.58%) |
Feb 05, 2020 | 19.89 | 19.89 | 19.68 | 19.69 | 469 | +0.14(+0.74%) |
Feb 04, 2020 | 19.62 | 19.65 | 19.55 | 19.55 | 1,628 | +0.39(+2.03%) |
Feb 03, 2020 | 19.08 | 19.23 | 19.08 | 19.16 | 2,133 | +0.12(+0.61%) |
Jan 31, 2020 | 19.24 | 19.24 | 19.00 | 19.04 | 1,234 | -0.39(-2.01%) |
Jan 30, 2020 | 19.43 | 19.43 | 19.43 | 19.43 | 2,294 | -0.35(-1.76%) |
Jan 29, 2020 | 19.84 | 19.84 | 19.78 | 19.78 | 125 | +0.00(+0.02%) |
Jan 28, 2020 | 19.80 | 19.80 | 19.78 | 19.78 | 188 | +0.18(+0.94%) |
Jan 27, 2020 | 19.56 | 19.61 | 19.56 | 19.60 | 551 | -0.69(-3.38%) |
Jan 24, 2020 | 20.35 | 20.35 | 20.26 | 20.28 | 3,951 | -0.20(-0.97%) |
Jan 23, 2020 | 20.48 | 20.48 | 20.48 | 20.48 | 538 | -0.24(-1.17%) |
Jan 22, 2020 | 20.74 | 20.74 | 20.72 | 20.72 | 781 | -0.19(-0.93%) |
Jan 21, 2020 | 20.92 | 20.92 | 20.92 | 20.92 | 171 | -0.02(-0.10%) |
Jan 17, 2020 | 20.94 | 20.94 | 20.94 | 0 | +0.00(+0.00%) | |
Jan 16, 2020 | 20.94 | 20.94 | 20.93 | 20.94 | 1,158 | +0.06(+0.29%) |
Jan 15, 2020 | 20.88 | 20.88 | 20.88 | 74 | +0.00(+0.00%) | |
Jan 14, 2020 | 20.88 | 20.88 | 20.88 | 41 | +0.00(+0.00%) | |
Jan 13, 2020 | 20.88 | 20.88 | 20.88 | 19 | +0.00(+0.00%) | |
Jan 10, 2020 | 20.88 | 20.88 | 20.88 | 20.88 | 123 | +0.27(+1.33%) |
Jan 09, 2020 | 20.60 | 20.60 | 20.60 | 0 | +0.00(+0.00%) | |
Jan 08, 2020 | 20.60 | 20.60 | 20.60 | 0 | +0.00(+0.00%) | |
Jan 07, 2020 | 20.63 | 20.63 | 20.60 | 20.60 | 238 | -0.09(-0.42%) |
Jan 06, 2020 | 20.69 | 20.69 | 20.69 | 20.69 | 251 | -0.36(-1.73%) |
Jan 03, 2020 | 21.05 | 21.05 | 21.05 | 96 | +0.00(+0.00%) | |
Jan 02, 2020 | 20.95 | 21.05 | 20.95 | 21.05 | 3,365 | +0.49(+2.36%) |
Dec 31, 2019 | 20.57 | 20.57 | 20.57 | 38 | +0.00(+0.00%) | |
Dec 30, 2019 | 20.57 | 20.57 | 20.57 | 20.57 | 522 | +0.06(+0.29%) |
Dec 27, 2019 | 20.51 | 20.51 | 20.51 | 74 | +0.00(+0.00%) | |
Dec 26, 2019 | 20.51 | 20.53 | 20.49 | 20.51 | 2,662 | +0.13(+0.66%) |
Dec 24, 2019 | 20.41 | 20.41 | 20.37 | 20.37 | 1,111 | +0.11(+0.55%) |
Dec 23, 2019 | 20.26 | 20.26 | 20.26 | 5 | +0.00(+0.00%) | |
Dec 20, 2019 | 20.26 | 20.26 | 20.26 | 20.26 | 261 | -0.01(-0.03%) |
Dec 19, 2019 | 20.27 | 20.27 | 20.26 | 20.27 | 2,699 | +0.06(+0.29%) |
Dec 18, 2019 | 20.21 | 20.21 | 20.21 | 20.21 | 744 | +0.30(+1.50%) |
Dec 17, 2019 | 19.91 | 19.91 | 19.91 | 0 | +0.00(+0.00%) | |
Dec 16, 2019 | 19.91 | 19.91 | 19.91 | 130 | +0.00(+0.00%) | |
Dec 13, 2019 | 20.06 | 20.06 | 19.91 | 19.91 | 914 | +0.56(+2.89%) |
Dec 12, 2019 | 19.35 | 19.35 | 19.35 | 0 | +0.00(+0.00%) | |
Dec 11, 2019 | 19.35 | 19.35 | 19.35 | 0 | +0.00(+0.00%) | |
Dec 10, 2019 | 19.33 | 19.39 | 19.31 | 19.35 | 718 | +0.02(+0.08%) |
Dec 09, 2019 | 19.38 | 19.38 | 19.34 | 19.34 | 2,650 | +0.11(+0.59%) |
Dec 06, 2019 | 19.22 | 19.22 | 19.22 | 1 | +0.00(+0.00%) | |
Dec 05, 2019 | 19.18 | 19.22 | 19.18 | 19.22 | 709 | +0.08(+0.44%) |
Dec 04, 2019 | 19.15 | 19.15 | 19.14 | 19.14 | 437 | +0.15(+0.77%) |
Dec 03, 2019 | 18.99 | 18.99 | 18.99 | 0 | +0.00(+0.00%) | |
Dec 02, 2019 | 18.99 | 18.99 | 18.99 | 18.99 | 344 | -0.01(-0.04%) |
Nov 29, 2019 | 19.00 | 19.00 | 19.00 | 19.00 | 130 | -0.18(-0.92%) |
Nov 27, 2019 | 19.16 | 19.18 | 19.16 | 19.18 | 130 | -0.02(-0.13%) |
Nov 26, 2019 | 19.22 | 19.22 | 19.15 | 19.20 | 626 | -0.15(-0.77%) |
Nov 25, 2019 | 19.38 | 19.38 | 19.35 | 19.35 | 138 | +0.14(+0.75%) |
Nov 22, 2019 | 19.21 | 19.21 | 19.21 | 0 | +0.00(+0.00%) | |
Nov 21, 2019 | 19.13 | 19.21 | 19.13 | 19.21 | 130 | +0.04(+0.21%) |
Nov 20, 2019 | 19.18 | 19.18 | 19.17 | 19.17 | 2,480 | -0.00(-0.02%) |
Nov 19, 2019 | 19.21 | 19.21 | 19.17 | 19.17 | 37,476 | +0.05(+0.24%) |
Nov 18, 2019 | 19.12 | 19.12 | 19.12 | 0 | +0.00(+0.00%) | |
Nov 14, 2019 | 19.12 | 19.12 | 19.12 | 0 | -0.34(-1.77%) | |
Nov 13, 2019 | 19.47 | 19.47 | 19.47 | 62 | +0.00(+0.00%) | |
Nov 11, 2019 | 19.47 | 19.47 | 19.47 | 0 | +0.00(+0.00%) | |
Nov 08, 2019 | 19.47 | 19.47 | 19.47 | 122 | +0.00(+0.00%) | |
Nov 06, 2019 | 19.47 | 19.47 | 19.47 | 0 | +0.07(+0.38%) | |
Nov 04, 2019 | 19.39 | 19.39 | 19.39 | 0 | +0.29(+1.54%) | |
Oct 28, 2019 | 19.10 | 19.10 | 19.10 | 0 | +0.56(+3.02%) | |
Oct 17, 2019 | 18.54 | 18.54 | 18.54 | 0 | +0.13(+0.71%) | |
Oct 14, 2019 | 18.41 | 18.41 | 18.41 | 0 | -0.17(-0.91%) | |
Oct 11, 2019 | 18.58 | 18.58 | 18.58 | 18.58 | 130 | +0.31(+1.72%) |
Oct 10, 2019 | 18.26 | 18.26 | 18.26 | 18.26 | 130 | +0.18(+0.97%) |
Oct 09, 2019 | 18.09 | 18.09 | 18.09 | 18.09 | 130 | -0.01(-0.04%) |
Oct 08, 2019 | 18.10 | 18.10 | 18.10 | 18.10 | 496 | -0.11(-0.63%) |
Oct 07, 2019 | 18.21 | 18.21 | 18.21 | 18.21 | 652 | -0.03(-0.17%) |
Oct 04, 2019 | 18.24 | 18.24 | 18.24 | 18.24 | 652 | +0.20(+1.10%) |
Oct 02, 2019 | 18.04 | 18.04 | 18.04 | 0 | -0.15(-0.80%) | |
Oct 01, 2019 | 18.20 | 18.20 | 18.18 | 18.19 | 3,769 | -0.11(-0.63%) |
Sep 30, 2019 | 18.30 | 18.30 | 18.30 | 18.30 | 130 | +0.09(+0.50%) |
Sep 27, 2019 | 18.33 | 18.33 | 18.21 | 18.21 | 1,566 | -0.19(-1.04%) |
Sep 26, 2019 | 18.40 | 18.40 | 18.40 | 18.40 | 284 | +0.11(+0.63%) |
Sep 24, 2019 | 18.29 | 18.29 | 18.29 | 0 | -0.26(-1.42%) | |
Sep 19, 2019 | 18.55 | 18.55 | 18.55 | 0 | -0.00(-0.02%) | |
Sep 18, 2019 | 18.57 | 18.57 | 18.55 | 18.55 | 765 | -0.16(-0.83%) |
Sep 17, 2019 | 18.72 | 18.72 | 18.71 | 18.71 | 3,512 | +0.21(+1.14%) |
Sep 13, 2019 | 18.50 | 18.50 | 18.50 | 0 | +0.00(+0.00%) | |
Sep 11, 2019 | 18.50 | 18.50 | 18.50 | 0 | +0.17(+0.91%) | |
Sep 10, 2019 | 18.33 | 18.33 | 18.33 | 18.33 | 198 | +0.02(+0.09%) |
Sep 09, 2019 | 18.32 | 18.32 | 18.32 | 18.32 | 2,244 | +0.04(+0.21%) |
Sep 06, 2019 | 18.28 | 18.28 | 18.28 | 18.28 | 132 | +0.05(+0.29%) |
Sep 05, 2019 | 18.20 | 18.23 | 18.20 | 18.23 | 597 | +0.62(+3.53%) |
Sep 04, 2019 | 17.61 | 17.61 | 17.61 | 13 | +0.00(+0.00%) | |
Sep 03, 2019 | 17.65 | 17.65 | 17.57 | 17.61 | 59,409 | +0.04(+0.22%) |
Aug 30, 2019 | 17.64 | 17.64 | 17.57 | 17.57 | 38,678 | +0.34(+1.98%) |
Aug 29, 2019 | 17.23 | 17.23 | 17.23 | 9 | +0.00(+0.00%) | |
Aug 28, 2019 | 17.23 | 17.23 | 17.23 | 9 | +0.00(+0.00%) | |
Aug 27, 2019 | 17.25 | 17.25 | 17.23 | 17.23 | 924 | -0.04(-0.22%) |
Aug 26, 2019 | 17.32 | 17.32 | 17.26 | 17.26 | 2,751 | -0.04(-0.22%) |
Aug 23, 2019 | 17.51 | 17.51 | 17.30 | 17.30 | 264 | -0.19(-1.08%) |
Aug 22, 2019 | 17.62 | 17.62 | 17.49 | 17.49 | 264 | -0.08(-0.43%) |
Aug 21, 2019 | 17.57 | 17.57 | 17.57 | 6 | +0.00(+0.00%) | |
Aug 20, 2019 | 17.57 | 17.59 | 17.57 | 17.57 | 1,861 | +0.10(+0.59%) |
Aug 19, 2019 | 17.57 | 17.57 | 17.46 | 17.46 | 8,451 | +0.00(+0.02%) |
Aug 16, 2019 | 17.45 | 17.46 | 17.45 | 17.46 | 528 | +0.14(+0.83%) |
Aug 15, 2019 | 17.32 | 17.32 | 17.32 | 17.32 | 132 | -0.02(-0.13%) |
Aug 14, 2019 | 17.44 | 17.44 | 17.34 | 17.34 | 926 | -0.48(-2.68%) |
Aug 13, 2019 | 17.57 | 17.86 | 17.57 | 17.82 | 2,488 | +0.18(+1.02%) |
Aug 12, 2019 | 17.64 | 17.64 | 17.64 | 17.64 | 132 | -0.14(-0.80%) |
Aug 09, 2019 | 17.78 | 17.78 | 17.78 | 17.78 | 528 | -0.17(-0.92%) |
Aug 08, 2019 | 17.94 | 17.94 | 17.94 | 17.94 | 331 | +0.10(+0.54%) |
Aug 07, 2019 | 17.69 | 17.85 | 17.69 | 17.85 | 1,244 | -0.02(-0.13%) |
Aug 06, 2019 | 17.92 | 17.92 | 17.87 | 17.87 | 415 | +0.25(+1.42%) |
Aug 05, 2019 | 17.79 | 17.79 | 17.62 | 17.62 | 2,204 | -0.54(-2.96%) |
Aug 02, 2019 | 18.30 | 18.30 | 18.16 | 18.16 | 924 | -0.23(-1.23%) |
Aug 01, 2019 | 18.73 | 18.75 | 18.38 | 18.39 | 1,850 | -0.36(-1.90%) |
Jul 31, 2019 | 18.88 | 18.89 | 18.74 | 18.74 | 1,848 | -0.12(-0.64%) |
Jul 30, 2019 | 18.86 | 18.86 | 18.85 | 18.86 | 1,000 | -0.11(-0.56%) |
Jul 29, 2019 | 18.92 | 18.97 | 18.89 | 18.97 | 8,769 | -0.01(-0.05%) |
Jul 26, 2019 | 19.01 | 19.01 | 18.97 | 18.98 | 6,996 | -0.07(-0.35%) |
Jul 25, 2019 | 19.07 | 19.09 | 19.04 | 19.04 | 13,464 | -0.08(-0.43%) |
Jul 23, 2019 | 19.13 | 19.13 | 19.13 | 0 | +0.02(+0.11%) | |
Jul 22, 2019 | 19.14 | 19.14 | 19.11 | 19.11 | 941 | +0.05(+0.24%) |
Jul 16, 2019 | 19.06 | 19.06 | 19.06 | 0 | +0.00(+0.00%) | |
Jul 10, 2019 | 19.06 | 19.06 | 19.06 | 0 | +0.00(+0.00%) | |
Jul 08, 2019 | 19.06 | 19.06 | 19.06 | 0 | +0.09(+0.48%) | |
Jun 26, 2019 | 18.97 | 18.97 | 18.97 | 0 | +0.79(+4.33%) | |
Jun 04, 2019 | 18.18 | 18.18 | 18.18 | 0 | +0.51(+2.87%) | |
May 21, 2019 | 17.67 | 17.67 | 17.67 | 0 | +0.00(+0.00%) | |
May 17, 2019 | 17.67 | 17.67 | 17.67 | 0 | -0.51(-2.83%) | |
May 13, 2019 | 18.19 | 18.19 | 18.19 | 0 | +0.00(+0.00%) | |
May 09, 2019 | 18.19 | 18.19 | 18.19 | 0 | -0.25(-1.34%) | |
May 07, 2019 | 18.44 | 18.44 | 18.44 | 0 | -0.20(-1.08%) |