Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 17.93 | 18.27 | 17.92 | 18.27 | 645 | -0.13(-0.72%) |
Apr 29, 2020 | 18.75 | 18.99 | 18.39 | 18.41 | 8,655 | -0.43(-2.30%) |
Apr 28, 2020 | 18.21 | 18.84 | 18.21 | 18.84 | 7,695 | +0.52(+2.82%) |
Apr 27, 2020 | 18.25 | 18.32 | 17.80 | 18.32 | 7,445 | +0.32(+1.81%) |
Apr 24, 2020 | 18.00 | 18.00 | 18.00 | 18.00 | 200 | -0.56(-3.02%) |
Apr 23, 2020 | 18.56 | 18.56 | 18.56 | 1 | +0.00(+0.00%) | |
Apr 22, 2020 | 18.25 | 18.56 | 18.25 | 18.56 | 250 | +0.32(+1.76%) |
Apr 21, 2020 | 18.24 | 18.24 | 18.24 | 1 | +0.00(+0.00%) | |
Apr 17, 2020 | 18.24 | 18.24 | 18.24 | 0 | +0.49(+2.76%) | |
Apr 16, 2020 | 17.99 | 17.99 | 17.75 | 17.75 | 410 | -0.25(-1.39%) |
Apr 15, 2020 | 18.08 | 18.08 | 17.99 | 18.00 | 3,459 | -1.51(-7.73%) |
Apr 14, 2020 | 19.00 | 20.01 | 19.00 | 19.51 | 5,022 | +0.81(+4.32%) |
Apr 13, 2020 | 18.70 | 18.70 | 18.70 | 5 | +0.00(+0.00%) | |
Apr 09, 2020 | 19.99 | 19.99 | 18.08 | 18.70 | 2,500 | -1.30(-6.50%) |
Apr 08, 2020 | 18.50 | 20.09 | 18.50 | 20.00 | 7,988 | +2.92(+17.09%) |
Apr 06, 2020 | 17.08 | 17.08 | 17.08 | 0 | -0.93(-5.19%) | |
Apr 03, 2020 | 18.02 | 18.02 | 18.02 | 1 | +0.00(+0.00%) | |
Apr 02, 2020 | 18.09 | 19.50 | 17.50 | 18.02 | 13,854 | +1.02(+5.97%) |
Mar 31, 2020 | 17.00 | 17.00 | 17.00 | 0 | +0.50(+3.03%) | |
Mar 30, 2020 | 16.56 | 18.22 | 16.50 | 16.50 | 416 | +1.00(+6.45%) |
Mar 27, 2020 | 15.50 | 15.50 | 15.50 | 15.50 | 200 | +0.45(+2.99%) |
Mar 26, 2020 | 14.50 | 16.16 | 14.00 | 15.05 | 3,650 | +0.55(+3.79%) |
Mar 24, 2020 | 14.50 | 14.50 | 14.50 | 0 | +0.11(+0.74%) | |
Mar 23, 2020 | 14.00 | 14.39 | 14.00 | 14.39 | 2,280 | +0.09(+0.65%) |
Mar 19, 2020 | 14.30 | 14.30 | 14.30 | 0 | +4.28(+42.71%) | |
Mar 18, 2020 | 10.02 | 10.05 | 8.500 | 10.02 | 8,091 | -2.98(-22.92%) |
Mar 16, 2020 | 13.00 | 13.00 | 13.00 | 0 | -2.00(-13.33%) | |
Mar 13, 2020 | 16.20 | 18.47 | 14.97 | 15.00 | 4,500 | -2.10(-12.28%) |
Mar 12, 2020 | 17.80 | 17.80 | 15.51 | 17.10 | 3,210 | -0.91(-5.05%) |
Mar 11, 2020 | 21.35 | 21.35 | 16.38 | 18.01 | 2,982 | -3.39(-15.84%) |
Mar 09, 2020 | 21.40 | 21.40 | 21.40 | 0 | -1.00(-4.46%) | |
Mar 06, 2020 | 22.40 | 22.40 | 22.40 | 22.40 | 100 | -1.05(-4.48%) |
Mar 04, 2020 | 23.45 | 23.45 | 23.45 | 0 | +0.00(+0.00%) | |
Mar 03, 2020 | 22.75 | 23.45 | 22.75 | 23.45 | 500 | +1.02(+4.55%) |
Mar 02, 2020 | 22.43 | 22.43 | 22.43 | 22.43 | 183 | +0.43(+1.95%) |
Feb 28, 2020 | 22.00 | 22.00 | 22.00 | 22.00 | 400 | -0.40(-1.79%) |
Feb 27, 2020 | 22.50 | 22.50 | 22.40 | 22.40 | 1,051 | -1.00(-4.27%) |
Feb 26, 2020 | 23.00 | 23.40 | 22.43 | 23.40 | 4,764 | +0.10(+0.43%) |
Feb 25, 2020 | 23.30 | 23.30 | 23.30 | 23.30 | 842 | +0.30(+1.30%) |
Feb 24, 2020 | 23.00 | 23.00 | 23.00 | 23.00 | 200 | -0.01(-0.04%) |
Feb 21, 2020 | 23.11 | 23.11 | 23.01 | 23.01 | 2,200 | -0.10(-0.44%) |
Feb 20, 2020 | 22.93 | 23.50 | 22.93 | 23.11 | 2,669 | +0.10(+0.45%) |
Feb 19, 2020 | 23.25 | 23.25 | 23.01 | 23.01 | 858 | -0.19(-0.82%) |
Feb 18, 2020 | 23.60 | 23.60 | 23.10 | 23.20 | 790 | +0.00(+0.02%) |
Feb 14, 2020 | 23.00 | 23.20 | 22.99 | 23.20 | 3,900 | +0.20(+0.85%) |
Feb 13, 2020 | 23.00 | 23.70 | 23.00 | 23.00 | 4,630 | -0.70(-2.95%) |
Feb 12, 2020 | 23.49 | 23.70 | 23.42 | 23.70 | 625 | +0.70(+3.04%) |
Feb 11, 2020 | 23.00 | 23.00 | 22.95 | 23.00 | 1,860 | +0.15(+0.66%) |
Feb 10, 2020 | 23.30 | 23.30 | 22.75 | 22.85 | 4,935 | -0.51(-2.20%) |
Feb 07, 2020 | 23.75 | 23.75 | 23.26 | 23.36 | 2,700 | -0.10(-0.41%) |
Feb 06, 2020 | 23.17 | 23.49 | 23.16 | 23.46 | 1,000 | +0.31(+1.34%) |
Feb 04, 2020 | 23.15 | 23.15 | 23.15 | 0 | -0.32(-1.35%) |