Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 16.22 | 16.22 | 16.22 | 0 | -0.41(-2.47%) | |
Apr 29, 2020 | 16.63 | 16.63 | 16.63 | 16.63 | 109 | -0.43(-2.52%) |
Apr 28, 2020 | 17.06 | 17.06 | 17.06 | 46 | +0.00(+0.00%) | |
Apr 27, 2020 | 17.55 | 17.55 | 17.00 | 17.06 | 1,164 | +0.03(+0.18%) |
Apr 24, 2020 | 17.03 | 17.03 | 17.03 | 17.03 | 100 | +0.55(+3.36%) |
Apr 22, 2020 | 16.48 | 16.48 | 16.48 | 0 | +0.00(+0.00%) | |
Apr 21, 2020 | 16.31 | 16.31 | 16.48 | 900 | +0.17(+1.05%) | |
Apr 20, 2020 | 15.64 | 15.64 | 16.31 | 800 | +0.67(+4.26%) | |
Apr 16, 2020 | 15.64 | 15.64 | 15.64 | 0 | -0.61(-3.75%) | |
Apr 15, 2020 | 16.25 | 16.25 | 16.25 | 135 | +0.00(+0.00%) | |
Apr 14, 2020 | 16.55 | 16.55 | 16.25 | 16.25 | 3,732 | +0.65(+4.17%) |
Apr 09, 2020 | 15.60 | 15.60 | 15.60 | 0 | +0.35(+2.29%) | |
Apr 07, 2020 | 15.25 | 15.25 | 15.25 | 0 | +0.00(+0.00%) | |
Apr 06, 2020 | 14.78 | 14.78 | 15.25 | 43,000 | +0.47(+3.17%) | |
Apr 03, 2020 | 15.15 | 15.15 | 14.78 | 200 | -0.37(-2.44%) | |
Apr 01, 2020 | 15.15 | 15.15 | 15.15 | 0 | -0.78(-4.87%) | |
Mar 31, 2020 | 15.93 | 15.93 | 15.93 | 31 | +0.00(+0.00%) | |
Mar 30, 2020 | 15.93 | 15.93 | 15.93 | 15.93 | 310 | -0.01(-0.09%) |
Mar 27, 2020 | 14.39 | 14.39 | 15.94 | 800 | +1.55(+10.77%) | |
Mar 26, 2020 | 14.39 | 14.39 | 14.39 | 14.39 | 100 | +0.60(+4.37%) |
Mar 25, 2020 | 13.79 | 13.79 | 13.79 | 13.79 | 1,500 | -0.01(-0.10%) |
Mar 24, 2020 | 13.00 | 13.00 | 13.80 | 2,200 | +0.80(+6.18%) | |
Mar 23, 2020 | 13.00 | 13.00 | 13.00 | 13.00 | 2,650 | +0.00(+0.00%) |
Mar 18, 2020 | 13.00 | 13.00 | 13.00 | 0 | -0.95(-6.79%) | |
Mar 17, 2020 | 15.42 | 15.42 | 13.95 | 400 | -1.47(-9.56%) | |
Mar 16, 2020 | 15.42 | 15.42 | 15.42 | 59 | +0.00(+0.00%) | |
Mar 13, 2020 | 15.42 | 15.42 | 15.42 | 15.42 | 800 | +0.08(+0.51%) |
Mar 12, 2020 | 15.34 | 15.34 | 15.34 | 30 | +0.00(+0.00%) | |
Mar 11, 2020 | 15.34 | 15.34 | 15.34 | 20 | +0.00(+0.00%) | |
Mar 10, 2020 | 15.34 | 15.34 | 15.34 | 15.34 | 641 | +0.62(+4.22%) |
Mar 09, 2020 | 14.72 | 14.72 | 14.72 | 14.72 | 120 | -1.17(-7.38%) |
Mar 06, 2020 | 15.89 | 15.89 | 15.89 | 60 | +0.00(+0.00%) | |
Mar 05, 2020 | 15.89 | 15.89 | 15.89 | 15.89 | 2,800 | +0.51(+3.33%) |
Mar 04, 2020 | 15.38 | 15.38 | 15.38 | 15.38 | 300 | -0.22(-1.41%) |
Mar 02, 2020 | 15.60 | 15.60 | 15.60 | 0 | +0.30(+1.95%) | |
Feb 28, 2020 | 14.95 | 15.30 | 14.95 | 15.30 | 600 | -0.67(-4.18%) |
Feb 27, 2020 | 15.97 | 15.97 | 15.97 | 15.97 | 100 | -0.08(-0.52%) |
Feb 26, 2020 | 16.05 | 16.05 | 16.05 | 16.05 | 6,200 | -0.02(-0.10%) |
Feb 25, 2020 | 16.10 | 16.25 | 15.95 | 16.07 | 6,100 | -0.95(-5.58%) |
Feb 24, 2020 | 17.02 | 17.02 | 17.02 | 50 | +0.00(+0.00%) | |
Feb 21, 2020 | 16.70 | 17.02 | 16.70 | 17.02 | 500 | -0.16(-0.93%) |
Feb 19, 2020 | 17.18 | 17.18 | 17.18 | 0 | +0.00(+0.00%) | |
Feb 18, 2020 | 16.97 | 17.20 | 16.97 | 17.18 | 845 | -0.47(-2.66%) |
Feb 13, 2020 | 17.65 | 17.65 | 17.65 | 0 | -0.25(-1.40%) | |
Feb 12, 2020 | 17.90 | 17.90 | 17.90 | 17.90 | 450 | +0.05(+0.28%) |
Feb 11, 2020 | 17.85 | 17.85 | 17.85 | 20 | +0.00(+0.00%) | |
Feb 10, 2020 | 17.85 | 17.85 | 17.85 | 24 | +0.00(+0.00%) | |
Feb 07, 2020 | 17.78 | 17.85 | 17.77 | 17.85 | 1,100 | +0.29(+1.65%) |
Feb 06, 2020 | 17.56 | 17.56 | 17.56 | 17.56 | 400 | +0.79(+4.71%) |
Feb 03, 2020 | 16.77 | 16.77 | 16.77 | 0 | -0.61(-3.51%) | |
Jan 31, 2020 | 18.11 | 18.11 | 17.38 | 17.38 | 2,600 | +0.33(+1.94%) |
Jan 29, 2020 | 17.05 | 17.05 | 17.05 | 0 | +0.18(+1.07%) | |
Jan 23, 2020 | 16.87 | 16.87 | 16.87 | 0 | -0.55(-3.16%) | |
Jan 22, 2020 | 17.42 | 17.42 | 17.42 | 99 | +0.00(+0.00%) | |
Jan 17, 2020 | 17.42 | 17.42 | 17.42 | 0 | +0.15(+0.87%) | |
Jan 16, 2020 | 17.27 | 17.27 | 17.27 | 17.27 | 800 | -0.09(-0.52%) |
Jan 15, 2020 | 17.36 | 17.36 | 17.36 | 90 | +0.00(+0.00%) | |
Jan 14, 2020 | 17.36 | 17.36 | 17.36 | 17.36 | 500 | +0.51(+3.03%) |
Jan 13, 2020 | 16.85 | 17.14 | 16.85 | 16.85 | 400 | -0.32(-1.86%) |
Jan 10, 2020 | 17.14 | 17.17 | 17.14 | 17.17 | 500 | +0.17(+1.00%) |
Jan 09, 2020 | 17.00 | 17.00 | 17.00 | 90 | +0.00(+0.00%) | |
Jan 07, 2020 | 17.00 | 17.00 | 17.00 | 0 | +0.00(+0.00%) | |
Jan 06, 2020 | 17.00 | 17.00 | 17.00 | 17.00 | 195 | -0.15(-0.87%) |
Jan 02, 2020 | 17.15 | 17.15 | 17.15 | 0 | +0.00(+0.00%) | |
Dec 31, 2019 | 17.15 | 17.31 | 17.15 | 17.15 | 700 | +0.01(+0.06%) |
Dec 30, 2019 | 17.14 | 17.14 | 17.14 | 70 | +0.00(+0.00%) | |
Dec 27, 2019 | 17.15 | 17.15 | 17.14 | 17.14 | 300 | +0.00(+0.00%) |
Dec 26, 2019 | 17.14 | 17.14 | 17.14 | 10 | +0.00(+0.00%) | |
Dec 23, 2019 | 17.14 | 17.14 | 17.14 | 0 | -0.00(-0.03%) | |
Dec 20, 2019 | 17.14 | 17.14 | 17.14 | 17.14 | 100 | -0.36(-2.03%) |
Dec 19, 2019 | 17.55 | 17.55 | 17.41 | 17.50 | 1,135 | -0.05(-0.28%) |
Dec 18, 2019 | 17.55 | 17.55 | 17.55 | 17.55 | 5,900 | +0.00(+0.00%) |
Dec 17, 2019 | 17.53 | 17.55 | 17.46 | 17.55 | 300 | +0.14(+0.80%) |
Dec 16, 2019 | 17.41 | 17.41 | 17.41 | 40 | +0.00(+0.00%) | |
Dec 12, 2019 | 17.41 | 17.41 | 17.41 | 0 | +0.00(+0.00%) | |
Dec 11, 2019 | 17.41 | 17.41 | 17.41 | 17.41 | 210 | +0.36(+2.11%) |
Dec 09, 2019 | 17.05 | 17.05 | 17.05 | 0 | -0.35(-2.01%) | |
Dec 06, 2019 | 17.27 | 17.40 | 17.27 | 17.40 | 800 | +0.08(+0.46%) |
Dec 05, 2019 | 17.00 | 17.32 | 17.00 | 17.32 | 4,816 | +0.52(+3.10%) |
Dec 04, 2019 | 16.80 | 16.80 | 16.80 | 16.80 | 1,046 | -0.21(-1.26%) |
Dec 03, 2019 | 17.02 | 17.02 | 17.02 | 17.02 | 500 | +0.30(+1.76%) |
Dec 02, 2019 | 16.72 | 16.72 | 16.72 | 34 | +0.00(+0.00%) | |
Nov 29, 2019 | 16.72 | 16.72 | 16.72 | 2 | +0.00(+0.00%) | |
Nov 27, 2019 | 16.72 | 16.72 | 16.72 | 39 | +0.00(+0.00%) | |
Nov 26, 2019 | 16.72 | 16.72 | 16.72 | 2 | +0.00(+0.00%) | |
Nov 22, 2019 | 16.72 | 16.72 | 16.72 | 0 | +0.00(+0.00%) | |
Nov 19, 2019 | 16.72 | 16.72 | 16.72 | 0 | +0.46(+2.83%) | |
Nov 13, 2019 | 16.26 | 16.26 | 16.26 | 0 | -0.34(-2.05%) | |
Nov 12, 2019 | 16.60 | 16.60 | 16.60 | 16.60 | 1,002 | -0.20(-1.19%) |
Nov 08, 2019 | 16.80 | 16.80 | 16.80 | 0 | -0.25(-1.47%) | |
Nov 06, 2019 | 17.05 | 17.05 | 17.05 | 0 | +0.00(+0.00%) | |
Nov 05, 2019 | 17.05 | 17.05 | 17.05 | 17.05 | 500 | +0.06(+0.34%) |
Nov 04, 2019 | 16.72 | 16.99 | 16.72 | 16.99 | 4,522 | +0.09(+0.54%) |
Oct 30, 2019 | 16.90 | 16.90 | 16.90 | 0 | +0.50(+3.05%) | |
Oct 29, 2019 | 16.40 | 16.40 | 16.40 | 16.40 | 500 | +0.22(+1.37%) |
Oct 25, 2019 | 16.18 | 16.18 | 16.18 | 0 | -0.11(-0.69%) | |
Oct 24, 2019 | 16.29 | 16.29 | 16.29 | 16.29 | 600 | +0.28(+1.74%) |
Oct 23, 2019 | 16.01 | 16.01 | 16.01 | 16.01 | 2,240 | +0.28(+1.79%) |
Oct 22, 2019 | 15.89 | 15.89 | 15.73 | 15.73 | 500 | -0.12(-0.78%) |
Oct 21, 2019 | 15.85 | 15.85 | 15.85 | 10 | +0.00(+0.00%) | |
Oct 17, 2019 | 15.85 | 15.85 | 15.85 | 0 | +0.45(+2.95%) | |
Oct 16, 2019 | 15.45 | 15.45 | 15.40 | 15.40 | 900 | +0.50(+3.36%) |
Oct 15, 2019 | 14.90 | 14.90 | 14.90 | 14.90 | 5,000 | +0.25(+1.69%) |
Oct 11, 2019 | 14.65 | 14.65 | 14.65 | 0 | +0.47(+3.35%) | |
Oct 07, 2019 | 14.18 | 14.18 | 14.18 | 0 | +0.19(+1.38%) | |
Oct 04, 2019 | 14.13 | 14.13 | 13.98 | 1,500 | -0.15(-1.03%) | |
Oct 03, 2019 | 14.13 | 14.13 | 14.13 | 25 | +0.00(+0.00%) | |
Oct 02, 2019 | 13.69 | 14.13 | 13.69 | 14.13 | 510 | -0.13(-0.91%) |
Oct 01, 2019 | 14.26 | 14.26 | 14.26 | 14.26 | 1,200 | +0.01(+0.04%) |
Sep 25, 2019 | 14.25 | 14.25 | 14.25 | 0 | +0.81(+6.06%) | |
Sep 19, 2019 | 13.44 | 13.44 | 13.44 | 0 | +0.00(+0.00%) | |
Sep 17, 2019 | 13.44 | 13.44 | 13.44 | 0 | +0.00(+0.00%) | |
Sep 13, 2019 | 13.44 | 13.44 | 13.44 | 0 | +0.00(+0.00%) | |
Aug 27, 2019 | 13.44 | 13.44 | 13.44 | 0 | +0.00(+0.00%) | |
Aug 22, 2019 | 13.44 | 13.44 | 13.44 | 0 | -0.32(-2.33%) | |
Aug 21, 2019 | 13.76 | 13.76 | 13.76 | 14 | +0.00(+0.00%) | |
Aug 20, 2019 | 13.76 | 13.76 | 13.76 | 13.76 | 1,473 | +0.26(+1.93%) |
Aug 15, 2019 | 13.50 | 13.50 | 13.50 | 0 | -0.16(-1.17%) | |
Aug 13, 2019 | 13.66 | 13.66 | 13.66 | 0 | -0.01(-0.07%) | |
Aug 07, 2019 | 13.67 | 13.67 | 13.67 | 0 | -0.65(-4.54%) | |
Aug 01, 2019 | 14.32 | 14.32 | 14.32 | 0 | +0.00(+0.00%) | |
Jul 31, 2019 | 14.32 | 14.32 | 14.32 | 1 | +0.00(+0.00%) | |
Jul 25, 2019 | 14.32 | 14.32 | 14.32 | 0 | -0.23(-1.58%) | |
Jul 22, 2019 | 14.55 | 14.55 | 14.55 | 0 | -0.05(-0.34%) | |
Jul 17, 2019 | 14.60 | 14.60 | 14.60 | 0 | +0.54(+3.84%) | |
Jul 16, 2019 | 14.06 | 14.06 | 14.06 | 73 | +0.00(+0.00%) | |
Jul 15, 2019 | 14.06 | 14.06 | 14.06 | 14.06 | 1,250 | -0.46(-3.17%) |
Jul 11, 2019 | 14.52 | 14.52 | 14.52 | 0 | +0.26(+1.82%) | |
Jul 10, 2019 | 14.26 | 14.26 | 14.26 | 14.26 | 1,250 | -0.33(-2.26%) |
Jul 09, 2019 | 14.59 | 14.59 | 14.59 | 14.59 | 150 | -0.13(-0.88%) |
Jul 08, 2019 | 14.72 | 14.72 | 14.72 | 1 | +0.00(+0.00%) | |
Jul 02, 2019 | 14.72 | 14.72 | 14.72 | 0 | +0.22(+1.52%) | |
Jul 01, 2019 | 14.50 | 14.50 | 14.50 | 14.50 | 69,300 | +0.77(+5.57%) |
Jun 26, 2019 | 13.73 | 13.73 | 13.73 | 0 | +0.00(+0.00%) | |
Jun 25, 2019 | 13.73 | 13.73 | 13.73 | 13.73 | 300 | -0.12(-0.83%) |
Jun 24, 2019 | 13.85 | 13.85 | 13.85 | 14 | +0.00(+0.00%) | |
Jun 20, 2019 | 13.85 | 13.85 | 13.85 | 0 | +0.10(+0.73%) | |
Jun 13, 2019 | 13.75 | 13.75 | 13.75 | 0 | +0.00(+0.00%) | |
Jun 12, 2019 | 13.75 | 13.75 | 13.75 | 13.75 | 3,400 | +0.46(+3.46%) |
Jun 11, 2019 | 13.29 | 13.29 | 13.29 | 0 | +0.00(+0.00%) | |
Jun 10, 2019 | 13.29 | 13.29 | 13.29 | 70 | +0.00(+0.00%) | |
Jun 03, 2019 | 13.29 | 13.29 | 13.29 | 0 | +0.00(+0.00%) | |
May 30, 2019 | 13.29 | 13.29 | 13.29 | 0 | -0.47(-3.42%) | |
May 29, 2019 | 13.76 | 13.76 | 13.76 | 0 | +0.00(+0.00%) | |
May 22, 2019 | 13.76 | 13.76 | 13.76 | 0 | +0.00(+0.00%) | |
May 16, 2019 | 13.76 | 13.76 | 13.76 | 0 | +0.76(+5.85%) | |
May 09, 2019 | 13.00 | 13.00 | 13.00 | 0 | +0.00(+0.00%) | |
May 08, 2019 | 13.00 | 13.00 | 13.00 | 13.00 | 100 | -0.25(-1.89%) |
May 06, 2019 | 13.25 | 13.25 | 13.25 | 0 | +0.16(+1.25%) | |
May 03, 2019 | 13.09 | 13.09 | 13.09 | 13.09 | 1,500 | -0.02(-0.18%) |
May 02, 2019 | 13.30 | 13.30 | 13.11 | 13.11 | 7,700 | -0.25(-1.87%) |