Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 19.46 | 19.46 | 19.46 | 0 | +0.00(+0.00%) | |
Apr 29, 2020 | 19.20 | 19.46 | 19.20 | 19.46 | 133,892 | +2.03(+11.65%) |
Apr 27, 2020 | 17.43 | 17.43 | 17.43 | 0 | +0.22(+1.28%) | |
Apr 24, 2020 | 17.26 | 17.26 | 17.21 | 17.21 | 1,300 | -0.13(-0.74%) |
Apr 23, 2020 | 17.34 | 17.34 | 17.34 | 17.34 | 74,951 | +0.67(+4.01%) |
Apr 22, 2020 | 16.98 | 16.98 | 16.67 | 16.67 | 2,512 | -0.38(-2.25%) |
Apr 21, 2020 | 17.05 | 17.05 | 17.05 | 17.05 | 4,102 | -0.40(-2.27%) |
Apr 20, 2020 | 17.45 | 17.45 | 17.45 | 78 | +0.00(+0.00%) | |
Apr 17, 2020 | 17.45 | 17.45 | 17.45 | 17.45 | 100,100 | +0.33(+1.93%) |
Apr 16, 2020 | 17.12 | 17.12 | 17.12 | 17.12 | 272 | -0.03(-0.17%) |
Apr 15, 2020 | 17.36 | 17.36 | 17.15 | 17.15 | 4,000 | -1.13(-6.19%) |
Apr 14, 2020 | 18.38 | 18.38 | 18.28 | 18.28 | 76,680 | -0.13(-0.69%) |
Apr 09, 2020 | 18.41 | 18.41 | 18.41 | 0 | +0.51(+2.82%) | |
Apr 07, 2020 | 17.90 | 17.90 | 17.90 | 0 | +1.31(+7.91%) | |
Apr 06, 2020 | 16.59 | 16.59 | 16.59 | 731 | +0.00(+0.00%) | |
Apr 03, 2020 | 16.59 | 16.59 | 16.59 | 16.59 | 300 | -0.51(-2.96%) |
Apr 02, 2020 | 17.10 | 17.10 | 17.10 | 17.10 | 150 | +0.25(+1.50%) |
Apr 01, 2020 | 16.85 | 16.85 | 16.85 | 16.85 | 149,893 | -0.35(-2.05%) |
Mar 31, 2020 | 17.20 | 17.20 | 17.20 | 17.20 | 50,100 | +0.05(+0.29%) |
Mar 30, 2020 | 17.15 | 17.15 | 17.15 | 17.15 | 150,100 | -1.31(-7.11%) |
Mar 27, 2020 | 18.46 | 18.46 | 18.46 | 18.46 | 9,500 | +1.56(+9.23%) |
Mar 24, 2020 | 16.90 | 16.90 | 16.90 | 0 | +1.69(+11.11%) | |
Mar 23, 2020 | 15.40 | 15.40 | 14.61 | 15.21 | 2,528 | -0.29(-1.86%) |
Mar 20, 2020 | 15.50 | 15.50 | 15.50 | 15.50 | 600 | +0.04(+0.26%) |
Mar 18, 2020 | 15.46 | 15.46 | 15.46 | 0 | -0.73(-4.50%) | |
Mar 17, 2020 | 15.43 | 16.19 | 15.43 | 16.19 | 111,343 | +0.56(+3.56%) |
Mar 16, 2020 | 15.63 | 15.63 | 15.63 | 15.63 | 374,078 | -1.30(-7.69%) |
Mar 13, 2020 | 16.51 | 16.93 | 16.51 | 16.93 | 234,800 | -0.13(-0.77%) |
Mar 12, 2020 | 16.21 | 17.07 | 16.06 | 17.07 | 7,447 | -2.85(-14.30%) |
Mar 11, 2020 | 19.91 | 19.91 | 19.91 | 2,658 | +0.00(+0.00%) | |
Mar 10, 2020 | 19.91 | 19.91 | 19.91 | 19.91 | 89,974 | +0.37(+1.87%) |
Mar 09, 2020 | 18.64 | 19.66 | 18.64 | 19.55 | 21,208 | -2.08(-9.64%) |
Mar 05, 2020 | 21.63 | 21.63 | 21.63 | 0 | -0.37(-1.66%) | |
Mar 04, 2020 | 22.00 | 22.00 | 22.00 | 22.00 | 100 | -0.11(-0.50%) |
Mar 03, 2020 | 21.13 | 21.13 | 22.11 | 81,086 | +0.98(+4.64%) | |
Mar 02, 2020 | 21.38 | 21.38 | 21.13 | 21.13 | 1,950 | +0.06(+0.28%) |
Feb 28, 2020 | 21.39 | 21.39 | 20.98 | 21.07 | 4,500 | -1.41(-6.27%) |
Feb 27, 2020 | 21.85 | 22.48 | 21.85 | 22.48 | 449,687 | -0.40(-1.75%) |
Feb 26, 2020 | 22.88 | 22.88 | 22.88 | 22.88 | 1,738 | +0.50(+2.24%) |
Feb 25, 2020 | 22.38 | 22.38 | 22.38 | 22.38 | 302 | -1.62(-6.75%) |
Feb 21, 2020 | 24.00 | 24.00 | 24.00 | 0 | -0.12(-0.50%) | |
Feb 19, 2020 | 24.12 | 24.12 | 24.12 | 0 | +0.34(+1.43%) | |
Feb 18, 2020 | 24.39 | 24.39 | 23.78 | 23.78 | 1,972 | -0.38(-1.57%) |
Feb 14, 2020 | 24.01 | 24.16 | 24.01 | 24.16 | 8,000 | -0.82(-3.26%) |
Feb 12, 2020 | 24.98 | 24.98 | 24.98 | 0 | +0.00(+0.00%) | |
Feb 06, 2020 | 24.98 | 24.98 | 24.98 | 0 | -0.02(-0.10%) | |
Feb 05, 2020 | 25.00 | 25.00 | 25.00 | 25.00 | 1,325 | +1.37(+5.80%) |
Feb 04, 2020 | 23.63 | 23.63 | 23.63 | 23.63 | 450 | +0.33(+1.42%) |