Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 15.84 | 16.11 | 15.84 | 15.87 | 680 | -0.63(-3.82%) |
Apr 29, 2020 | 16.54 | 16.65 | 16.33 | 16.50 | 1,510 | +1.23(+8.06%) |
Apr 28, 2020 | 15.06 | 15.27 | 15.06 | 15.27 | 300 | +1.07(+7.50%) |
Apr 27, 2020 | 13.85 | 14.27 | 13.85 | 14.20 | 1,522 | +0.56(+4.14%) |
Apr 24, 2020 | 13.64 | 13.64 | 13.64 | 13.64 | 300 | +0.06(+0.44%) |
Apr 23, 2020 | 13.58 | 13.58 | 13.58 | 13.58 | 100 | +0.25(+1.88%) |
Apr 21, 2020 | 13.33 | 13.33 | 13.33 | 0 | -0.47(-3.41%) | |
Apr 20, 2020 | 14.12 | 14.14 | 13.80 | 13.80 | 4,871 | -0.32(-2.27%) |
Apr 17, 2020 | 14.06 | 14.28 | 14.06 | 14.12 | 1,300 | +0.73(+5.45%) |
Apr 16, 2020 | 13.95 | 13.95 | 13.39 | 13.39 | 2,659 | -1.51(-10.13%) |
Apr 15, 2020 | 14.90 | 14.90 | 14.90 | 55 | +0.00(+0.00%) | |
Apr 14, 2020 | 14.67 | 14.90 | 14.67 | 14.90 | 550 | +0.19(+1.29%) |
Apr 13, 2020 | 14.94 | 14.95 | 14.56 | 14.71 | 525 | -0.27(-1.80%) |
Apr 09, 2020 | 15.55 | 15.74 | 14.95 | 14.98 | 1,600 | +0.39(+2.67%) |
Apr 08, 2020 | 13.83 | 14.59 | 13.83 | 14.59 | 851 | +0.52(+3.70%) |
Apr 07, 2020 | 13.97 | 14.08 | 13.97 | 14.07 | 420 | +0.87(+6.59%) |
Apr 06, 2020 | 13.20 | 13.20 | 13.20 | 13.20 | 117 | +0.50(+3.94%) |
Apr 03, 2020 | 12.97 | 12.97 | 12.70 | 12.70 | 200 | -0.39(-2.98%) |
Apr 02, 2020 | 13.44 | 13.44 | 13.09 | 13.09 | 300 | +0.24(+1.87%) |
Apr 01, 2020 | 12.81 | 13.14 | 12.81 | 12.85 | 706 | -0.72(-5.31%) |
Mar 31, 2020 | 12.97 | 14.12 | 12.97 | 13.57 | 1,490 | +1.08(+8.65%) |
Mar 30, 2020 | 12.02 | 12.55 | 12.02 | 12.49 | 3,964 | +0.29(+2.37%) |
Mar 27, 2020 | 12.41 | 12.41 | 11.83 | 12.20 | 900 | -1.05(-7.92%) |
Mar 26, 2020 | 12.82 | 13.25 | 12.82 | 13.25 | 856 | +0.61(+4.83%) |
Mar 25, 2020 | 12.04 | 12.97 | 12.04 | 12.64 | 540 | +0.67(+5.63%) |
Mar 24, 2020 | 11.48 | 11.97 | 11.48 | 11.97 | 4,524 | +0.95(+8.59%) |
Mar 23, 2020 | 12.00 | 12.00 | 11.02 | 11.02 | 839 | -1.44(-11.56%) |
Mar 20, 2020 | 13.62 | 13.62 | 12.46 | 12.46 | 5,000 | -0.33(-2.58%) |
Mar 19, 2020 | 12.07 | 12.79 | 11.69 | 12.79 | 450 | +0.64(+5.28%) |
Mar 18, 2020 | 11.78 | 12.15 | 11.40 | 12.15 | 1,470 | -0.90(-6.91%) |
Mar 17, 2020 | 13.53 | 13.53 | 13.04 | 13.05 | 1,757 | -0.46(-3.40%) |
Mar 16, 2020 | 13.93 | 14.76 | 13.51 | 13.51 | 1,929 | -1.83(-11.93%) |
Mar 13, 2020 | 15.52 | 15.59 | 14.73 | 15.34 | 600 | +0.22(+1.46%) |
Mar 12, 2020 | 14.82 | 15.20 | 14.82 | 15.12 | 7,623 | -1.68(-10.00%) |
Mar 11, 2020 | 16.92 | 17.05 | 16.80 | 16.80 | 2,979 | -0.35(-2.04%) |
Mar 10, 2020 | 17.20 | 17.63 | 16.98 | 17.15 | 2,300 | -0.11(-0.64%) |
Mar 09, 2020 | 17.86 | 17.86 | 17.26 | 17.26 | 477 | -3.10(-15.23%) |
Mar 06, 2020 | 20.94 | 21.12 | 20.36 | 20.36 | 900 | -1.68(-7.62%) |
Mar 04, 2020 | 22.04 | 22.04 | 22.04 | 0 | -0.32(-1.43%) | |
Mar 03, 2020 | 22.36 | 22.47 | 22.36 | 22.36 | 200 | +0.13(+0.58%) |
Mar 02, 2020 | 21.92 | 22.23 | 21.92 | 22.23 | 500 | -0.01(-0.04%) |
Feb 28, 2020 | 22.14 | 22.37 | 22.14 | 22.24 | 600 | -1.02(-4.39%) |
Feb 27, 2020 | 22.96 | 23.27 | 22.86 | 23.26 | 2,376 | -0.48(-2.02%) |
Feb 26, 2020 | 23.66 | 23.74 | 23.60 | 23.74 | 695 | +0.19(+0.81%) |
Feb 25, 2020 | 23.81 | 23.81 | 23.55 | 23.55 | 263 | -0.51(-2.12%) |
Feb 24, 2020 | 24.06 | 24.06 | 24.06 | 24.06 | 114 | -0.44(-1.80%) |
Feb 21, 2020 | 24.50 | 24.50 | 24.50 | 24.50 | 100 | -0.57(-2.27%) |
Feb 13, 2020 | 25.07 | 25.07 | 25.07 | 0 | -0.04(-0.14%) | |
Feb 12, 2020 | 25.11 | 25.11 | 25.11 | 25.11 | 388 | -0.20(-0.77%) |
Feb 11, 2020 | 25.28 | 25.30 | 25.28 | 25.30 | 245 | +0.26(+1.04%) |
Feb 07, 2020 | 25.04 | 25.04 | 25.04 | 0 | -0.32(-1.26%) | |
Feb 05, 2020 | 25.36 | 25.36 | 25.36 | 0 | +0.50(+2.01%) | |
Feb 03, 2020 | 24.86 | 24.86 | 24.86 | 0 | -0.06(-0.24%) | |
Jan 31, 2020 | 24.92 | 24.92 | 24.92 | 24.92 | 100 | -0.33(-1.33%) |
Jan 30, 2020 | 25.25 | 25.25 | 25.25 | 16 | +0.00(+0.00%) | |
Jan 29, 2020 | 25.62 | 25.62 | 25.25 | 25.25 | 218 | +0.06(+0.26%) |
Jan 28, 2020 | 25.19 | 25.19 | 25.19 | 25.19 | 100 | +0.18(+0.72%) |
Jan 27, 2020 | 25.01 | 25.01 | 25.01 | 13 | +0.00(+0.00%) | |
Jan 24, 2020 | 25.01 | 25.01 | 25.01 | 9 | +0.00(+0.00%) | |
Jan 23, 2020 | 25.01 | 25.01 | 25.01 | 25.01 | 203 | -0.72(-2.80%) |
Jan 22, 2020 | 25.73 | 25.73 | 25.73 | 25.73 | 100 | +0.19(+0.74%) |
Jan 17, 2020 | 25.54 | 25.54 | 25.54 | 0 | -0.02(-0.08%) | |
Jan 14, 2020 | 25.56 | 25.56 | 25.56 | 0 | +0.24(+0.95%) | |
Jan 13, 2020 | 25.32 | 25.32 | 25.32 | 25.32 | 100 | -0.16(-0.63%) |
Jan 10, 2020 | 25.32 | 25.48 | 25.32 | 25.48 | 200 | +0.46(+1.85%) |
Jan 08, 2020 | 25.02 | 25.02 | 25.02 | 0 | +0.31(+1.25%) | |
Jan 07, 2020 | 24.71 | 24.71 | 24.71 | 24.71 | 100 | -0.02(-0.07%) |
Jan 06, 2020 | 24.67 | 24.73 | 24.67 | 24.73 | 918 | +0.16(+0.64%) |
Dec 31, 2019 | 24.57 | 24.57 | 24.57 | 0 | +0.13(+0.53%) | |
Dec 27, 2019 | 24.44 | 24.44 | 24.44 | 0 | +0.07(+0.29%) | |
Dec 23, 2019 | 24.37 | 24.37 | 24.37 | 0 | +0.36(+1.50%) | |
Dec 17, 2019 | 24.01 | 24.01 | 24.01 | 0 | +0.00(+0.00%) | |
Dec 16, 2019 | 24.01 | 24.01 | 24.01 | 12 | +0.00(+0.00%) | |
Dec 13, 2019 | 23.98 | 24.01 | 23.98 | 24.01 | 200 | -0.04(-0.17%) |
Dec 12, 2019 | 24.05 | 24.05 | 24.05 | 24.05 | 162 | -0.28(-1.15%) |
Dec 11, 2019 | 24.33 | 24.33 | 24.33 | 24.33 | 100 | -0.31(-1.26%) |
Dec 10, 2019 | 24.64 | 24.64 | 24.64 | 2 | +0.00(+0.00%) | |
Dec 09, 2019 | 24.64 | 24.64 | 24.64 | 24.64 | 501 | -0.16(-0.65%) |
Dec 06, 2019 | 24.82 | 24.82 | 24.59 | 24.80 | 700 | +0.05(+0.20%) |
Dec 05, 2019 | 25.48 | 25.48 | 24.75 | 24.75 | 1,100 | -1.98(-7.41%) |
Dec 03, 2019 | 26.73 | 26.73 | 26.73 | 0 | +0.00(+0.00%) | |
Dec 02, 2019 | 26.75 | 26.76 | 26.73 | 26.73 | 2,160 | -0.07(-0.25%) |
Nov 29, 2019 | 26.80 | 26.80 | 26.80 | 26.80 | 100 | -0.06(-0.22%) |
Nov 26, 2019 | 26.86 | 26.86 | 26.86 | 0 | +0.04(+0.13%) | |
Nov 25, 2019 | 26.93 | 26.93 | 26.82 | 26.82 | 403 | -0.25(-0.94%) |
Nov 22, 2019 | 27.10 | 27.42 | 27.08 | 27.08 | 1,600 | +0.42(+1.58%) |
Nov 20, 2019 | 26.66 | 26.66 | 26.66 | 0 | +0.08(+0.30%) | |
Nov 18, 2019 | 26.58 | 26.58 | 26.58 | 0 | +0.02(+0.08%) | |
Nov 15, 2019 | 26.42 | 26.56 | 26.42 | 26.56 | 300 | +0.35(+1.34%) |
Nov 14, 2019 | 26.21 | 26.21 | 26.21 | 26.21 | 100 | -0.09(-0.34%) |
Nov 12, 2019 | 26.30 | 26.30 | 26.30 | 0 | -0.41(-1.54%) | |
Nov 11, 2019 | 26.71 | 26.77 | 26.71 | 26.71 | 300 | +0.24(+0.91%) |
Nov 08, 2019 | 26.47 | 26.47 | 26.47 | 26.47 | 200 | -0.18(-0.68%) |
Nov 07, 2019 | 26.50 | 26.69 | 26.50 | 26.65 | 1,000 | +0.32(+1.22%) |
Nov 06, 2019 | 26.00 | 26.36 | 26.00 | 26.33 | 700 | +0.83(+3.25%) |
Nov 04, 2019 | 25.50 | 25.50 | 25.50 | 0 | +0.00(+0.00%) | |
Nov 01, 2019 | 25.50 | 25.50 | 25.50 | 25.50 | 900 | -0.17(-0.66%) |
Oct 31, 2019 | 25.67 | 25.67 | 25.67 | 8,047 | +0.00(+0.00%) | |
Oct 28, 2019 | 25.67 | 25.67 | 25.67 | 0 | +0.13(+0.51%) | |
Oct 25, 2019 | 25.62 | 25.62 | 25.54 | 25.54 | 300 | -0.06(-0.23%) |
Oct 22, 2019 | 25.60 | 25.60 | 25.60 | 0 | -0.09(-0.34%) | |
Oct 21, 2019 | 25.69 | 25.69 | 25.69 | 25.69 | 400 | +0.23(+0.89%) |
Oct 18, 2019 | 25.46 | 25.46 | 25.46 | 1 | +0.00(+0.00%) | |
Oct 15, 2019 | 25.46 | 25.46 | 25.46 | 0 | +0.00(+0.00%) | |
Oct 11, 2019 | 25.46 | 25.46 | 25.46 | 0 | +0.88(+3.58%) | |
Oct 10, 2019 | 24.52 | 24.58 | 24.52 | 24.58 | 200 | +0.20(+0.82%) |
Oct 08, 2019 | 24.38 | 24.38 | 24.38 | 0 | -0.05(-0.18%) | |
Oct 03, 2019 | 24.43 | 24.43 | 24.43 | 0 | +0.05(+0.18%) | |
Oct 02, 2019 | 24.42 | 24.43 | 24.34 | 24.38 | 700 | -0.39(-1.57%) |
Oct 01, 2019 | 24.93 | 24.93 | 24.77 | 24.77 | 300 | -0.36(-1.43%) |
Sep 30, 2019 | 25.13 | 25.13 | 25.13 | 1,639 | +0.00(+0.00%) | |
Sep 26, 2019 | 25.13 | 25.13 | 25.13 | 0 | +0.13(+0.52%) | |
Sep 25, 2019 | 25.00 | 25.00 | 25.00 | 5 | +0.00(+0.00%) | |
Sep 24, 2019 | 25.00 | 25.00 | 25.00 | 63 | +0.00(+0.00%) | |
Sep 23, 2019 | 25.00 | 25.00 | 25.00 | 25.00 | 205 | -0.14(-0.57%) |
Sep 20, 2019 | 25.14 | 25.14 | 25.14 | 25.14 | 100 | -0.10(-0.38%) |
Sep 19, 2019 | 25.24 | 25.24 | 25.24 | 25.24 | 103 | +0.15(+0.61%) |
Sep 17, 2019 | 25.09 | 25.09 | 25.09 | 0 | -0.08(-0.33%) | |
Sep 16, 2019 | 25.17 | 25.17 | 25.17 | 60 | +0.00(+0.00%) | |
Sep 13, 2019 | 25.12 | 25.23 | 25.12 | 25.17 | 500 | -0.05(-0.20%) |
Sep 12, 2019 | 25.05 | 25.27 | 25.05 | 25.22 | 1,817 | -0.04(-0.16%) |
Sep 11, 2019 | 25.35 | 25.35 | 25.26 | 25.26 | 1,090 | +0.05(+0.20%) |
Sep 10, 2019 | 25.31 | 25.31 | 25.21 | 25.21 | 390 | +0.27(+1.08%) |
Sep 09, 2019 | 24.91 | 24.94 | 24.91 | 24.94 | 200 | +0.12(+0.46%) |
Sep 06, 2019 | 24.60 | 24.82 | 24.60 | 24.82 | 300 | +0.36(+1.49%) |
Sep 05, 2019 | 24.46 | 24.46 | 24.46 | 4 | +0.00(+0.00%) | |
Sep 04, 2019 | 24.07 | 24.46 | 24.07 | 24.46 | 400 | +0.86(+3.64%) |
Aug 30, 2019 | 23.60 | 23.60 | 23.60 | 0 | +0.00(+0.00%) | |
Aug 29, 2019 | 23.86 | 23.86 | 23.60 | 23.60 | 200 | +0.02(+0.08%) |
Aug 28, 2019 | 23.58 | 23.58 | 23.58 | 23.58 | 100 | +0.72(+3.15%) |
Aug 27, 2019 | 23.09 | 23.11 | 22.86 | 22.86 | 476 | -0.20(-0.87%) |
Aug 26, 2019 | 23.06 | 23.06 | 23.06 | 23.06 | 100 | +0.17(+0.74%) |
Aug 23, 2019 | 22.89 | 22.89 | 22.89 | 22.89 | 200 | -0.01(-0.04%) |
Aug 21, 2019 | 22.90 | 22.90 | 22.90 | 0 | +0.17(+0.75%) | |
Aug 20, 2019 | 22.51 | 22.73 | 22.51 | 22.73 | 400 | -0.28(-1.22%) |
Aug 19, 2019 | 22.73 | 23.25 | 22.73 | 23.01 | 700 | +1.01(+4.59%) |
Aug 16, 2019 | 21.86 | 22.00 | 21.86 | 22.00 | 200 | +0.21(+0.96%) |
Aug 14, 2019 | 21.79 | 21.79 | 21.79 | 0 | -1.02(-4.47%) | |
Aug 13, 2019 | 22.58 | 22.81 | 22.58 | 22.81 | 200 | +0.12(+0.53%) |
Aug 12, 2019 | 22.69 | 22.69 | 22.69 | 9 | +0.00(+0.00%) | |
Aug 09, 2019 | 22.69 | 22.69 | 22.69 | 22.69 | 100 | +0.06(+0.27%) |
Aug 08, 2019 | 22.30 | 22.63 | 22.30 | 22.63 | 200 | +0.68(+3.10%) |
Aug 07, 2019 | 22.09 | 22.09 | 21.95 | 21.95 | 2,504 | -0.14(-0.65%) |
Aug 06, 2019 | 22.05 | 22.09 | 22.05 | 22.09 | 1,080 | -0.13(-0.59%) |
Aug 02, 2019 | 22.22 | 22.22 | 22.22 | 0 | -1.09(-4.66%) | |
Aug 01, 2019 | 23.31 | 23.31 | 23.31 | 5 | +0.00(+0.00%) | |
Jul 31, 2019 | 23.01 | 23.56 | 23.01 | 23.31 | 606 | +0.85(+3.79%) |
Jul 30, 2019 | 22.46 | 22.46 | 22.46 | 22.46 | 100 | +0.05(+0.22%) |
Jul 24, 2019 | 22.41 | 22.41 | 22.41 | 0 | +0.00(+0.00%) | |
Jul 23, 2019 | 22.41 | 22.41 | 22.41 | 1 | +0.00(+0.00%) | |
Jul 22, 2019 | 22.37 | 22.41 | 22.37 | 22.41 | 300 | -0.09(-0.40%) |
Jul 19, 2019 | 22.55 | 22.55 | 22.50 | 22.50 | 2,400 | +0.02(+0.09%) |
Jul 17, 2019 | 22.48 | 22.48 | 22.48 | 0 | -0.08(-0.35%) | |
Jul 16, 2019 | 22.56 | 22.56 | 22.56 | 4 | +0.00(+0.00%) | |
Jul 15, 2019 | 22.56 | 22.56 | 22.56 | 44 | +0.00(+0.00%) | |
Jul 12, 2019 | 22.56 | 22.56 | 22.56 | 22.56 | 100 | -0.10(-0.44%) |
Jul 11, 2019 | 22.66 | 22.66 | 22.66 | 22.66 | 109 | +0.07(+0.31%) |
Jul 09, 2019 | 22.59 | 22.59 | 22.59 | 0 | -0.14(-0.62%) | |
Jul 08, 2019 | 22.73 | 22.73 | 22.73 | 22.73 | 206 | -0.06(-0.26%) |
Jul 03, 2019 | 22.79 | 22.79 | 22.79 | 0 | -0.01(-0.03%) | |
Jul 02, 2019 | 22.10 | 22.10 | 22.80 | 2,950 | +0.70(+3.15%) | |
Jun 21, 2019 | 22.10 | 22.10 | 22.10 | 0 | +0.05(+0.23%) | |
Jun 20, 2019 | 22.05 | 22.05 | 22.05 | 22.05 | 2,270 | +0.32(+1.47%) |
Jun 19, 2019 | 21.73 | 21.86 | 21.72 | 21.73 | 800 | +0.23(+1.07%) |
Jun 14, 2019 | 21.50 | 21.50 | 21.50 | 0 | -0.18(-0.83%) | |
Jun 13, 2019 | 21.68 | 21.68 | 21.68 | 21.68 | 125 | -0.33(-1.50%) |
Jun 11, 2019 | 22.01 | 22.01 | 22.01 | 0 | +0.67(+3.14%) | |
Jun 07, 2019 | 21.34 | 21.34 | 21.34 | 0 | +0.18(+0.85%) | |
Jun 06, 2019 | 21.16 | 21.16 | 21.16 | 21.16 | 100 | -0.15(-0.70%) |
Jun 05, 2019 | 21.31 | 21.31 | 21.30 | 21.31 | 35,849 | +0.11(+0.52%) |
Jun 04, 2019 | 21.41 | 21.41 | 21.20 | 21.20 | 200 | -0.13(-0.61%) |
Jun 03, 2019 | 21.33 | 21.33 | 21.33 | 21.33 | 100 | +0.76(+3.69%) |
May 31, 2019 | 20.59 | 20.59 | 20.57 | 20.57 | 700 | -0.16(-0.77%) |
May 29, 2019 | 20.73 | 20.73 | 20.73 | 0 | -0.05(-0.24%) | |
May 28, 2019 | 20.82 | 20.82 | 20.78 | 20.78 | 840 | -0.93(-4.28%) |
May 23, 2019 | 21.71 | 21.71 | 21.71 | 0 | +0.00(+0.00%) | |
May 17, 2019 | 21.71 | 21.71 | 21.71 | 0 | +0.00(+0.00%) | |
May 16, 2019 | 21.91 | 21.91 | 21.71 | 21.71 | 363 | -0.16(-0.73%) |
May 15, 2019 | 21.91 | 21.91 | 21.87 | 21.87 | 200 | +0.73(+3.45%) |
May 13, 2019 | 21.14 | 21.14 | 21.14 | 0 | -0.33(-1.54%) | |
May 09, 2019 | 21.47 | 21.47 | 21.47 | 0 | -0.71(-3.20%) | |
May 08, 2019 | 22.11 | 22.18 | 22.11 | 22.18 | 300 | +0.34(+1.56%) |
May 07, 2019 | 21.84 | 21.84 | 21.84 | 22 | +0.00(+0.00%) | |
May 06, 2019 | 21.84 | 21.84 | 21.84 | 21.84 | 100 | -0.43(-1.93%) |