Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 19.05 | 19.13 | 19.00 | 19.00 | 1,678 | +0.52(+2.81%) |
Apr 29, 2020 | 18.47 | 18.48 | 17.65 | 18.48 | 424 | +0.41(+2.24%) |
Apr 28, 2020 | 17.63 | 18.25 | 17.63 | 18.07 | 397 | +0.81(+4.67%) |
Apr 27, 2020 | 16.78 | 17.30 | 16.78 | 17.27 | 6,809 | +0.53(+3.16%) |
Apr 24, 2020 | 16.62 | 16.74 | 16.37 | 16.74 | 800 | -0.13(-0.77%) |
Apr 23, 2020 | 17.44 | 17.44 | 16.54 | 16.87 | 2,275 | +1.10(+6.98%) |
Apr 22, 2020 | 15.79 | 16.05 | 15.77 | 15.77 | 388 | -0.09(-0.57%) |
Apr 21, 2020 | 16.88 | 16.88 | 15.86 | 15.86 | 1,556 | -0.79(-4.74%) |
Apr 20, 2020 | 15.87 | 16.65 | 15.87 | 16.65 | 471 | +0.64(+4.00%) |
Apr 17, 2020 | 16.96 | 16.96 | 15.82 | 16.01 | 1,000 | -0.12(-0.74%) |
Apr 16, 2020 | 15.85 | 16.13 | 15.69 | 16.13 | 1,620 | +0.13(+0.81%) |
Apr 15, 2020 | 16.60 | 16.60 | 16.00 | 16.00 | 428 | -0.59(-3.53%) |
Apr 14, 2020 | 16.86 | 16.86 | 16.59 | 16.59 | 521 | +0.14(+0.82%) |
Apr 13, 2020 | 15.15 | 16.45 | 15.15 | 16.45 | 334 | +0.39(+2.43%) |
Apr 09, 2020 | 16.05 | 16.14 | 15.66 | 16.06 | 800 | +0.71(+4.63%) |
Apr 08, 2020 | 15.16 | 15.35 | 15.16 | 15.35 | 500 | +0.45(+3.02%) |
Apr 07, 2020 | 14.90 | 14.90 | 14.62 | 14.90 | 1,275 | +0.50(+3.47%) |
Apr 06, 2020 | 13.64 | 14.40 | 13.64 | 14.40 | 500 | +1.08(+8.11%) |
Apr 03, 2020 | 13.50 | 13.50 | 13.15 | 13.32 | 200 | -0.18(-1.33%) |
Apr 02, 2020 | 14.00 | 14.00 | 13.43 | 13.50 | 3,149 | -0.67(-4.73%) |
Apr 01, 2020 | 14.34 | 14.34 | 14.17 | 14.17 | 1,090 | -0.59(-4.00%) |
Mar 31, 2020 | 15.46 | 15.46 | 14.76 | 14.76 | 224 | +0.25(+1.72%) |
Mar 30, 2020 | 14.88 | 15.00 | 14.51 | 14.51 | 2,809 | -0.79(-5.16%) |
Mar 27, 2020 | 15.50 | 15.94 | 15.30 | 15.30 | 5,000 | -0.10(-0.65%) |
Mar 26, 2020 | 14.66 | 15.83 | 14.66 | 15.40 | 6,639 | +0.91(+6.28%) |
Mar 25, 2020 | 16.85 | 16.85 | 14.49 | 14.49 | 971 | -0.51(-3.40%) |
Mar 24, 2020 | 14.83 | 15.17 | 14.70 | 15.00 | 14,632 | +1.51(+11.19%) |
Mar 23, 2020 | 12.05 | 14.34 | 12.05 | 13.49 | 14,499 | +1.39(+11.49%) |
Mar 20, 2020 | 12.38 | 13.00 | 11.95 | 12.10 | 4,700 | +0.31(+2.63%) |
Mar 19, 2020 | 11.80 | 12.50 | 11.75 | 11.79 | 2,031 | -0.96(-7.53%) |
Mar 18, 2020 | 12.75 | 13.00 | 11.75 | 12.75 | 1,795 | -0.80(-5.90%) |
Mar 17, 2020 | 13.02 | 13.64 | 13.02 | 13.55 | 1,693 | -0.09(-0.66%) |
Mar 16, 2020 | 13.88 | 13.88 | 13.62 | 13.64 | 752 | -0.14(-1.02%) |
Mar 13, 2020 | 14.52 | 14.85 | 13.78 | 13.78 | 300 | -0.59(-4.11%) |
Mar 12, 2020 | 14.79 | 14.79 | 13.88 | 14.37 | 1,116 | -2.68(-15.72%) |
Mar 11, 2020 | 17.47 | 17.57 | 17.05 | 17.05 | 1,340 | -0.20(-1.16%) |
Mar 10, 2020 | 17.12 | 17.25 | 17.00 | 17.25 | 901 | -0.12(-0.69%) |
Mar 09, 2020 | 17.13 | 17.93 | 16.75 | 17.37 | 709 | -1.64(-8.63%) |
Mar 06, 2020 | 19.41 | 19.41 | 18.61 | 19.01 | 500 | -0.64(-3.26%) |
Mar 05, 2020 | 19.68 | 19.72 | 19.65 | 19.65 | 767 | -0.15(-0.76%) |
Mar 04, 2020 | 19.67 | 19.80 | 19.67 | 19.80 | 216 | +0.15(+0.76%) |
Mar 03, 2020 | 19.71 | 20.00 | 19.62 | 19.65 | 515 | -0.35(-1.75%) |
Mar 02, 2020 | 20.14 | 20.14 | 19.60 | 20.00 | 2,043 | +0.00(+0.00%) |
Feb 28, 2020 | 19.60 | 20.00 | 19.60 | 20.00 | 1,300 | +0.18(+0.93%) |
Feb 27, 2020 | 19.90 | 20.14 | 19.75 | 19.82 | 16,890 | -0.70(-3.44%) |
Feb 26, 2020 | 20.35 | 20.95 | 20.35 | 20.52 | 361 | -0.48(-2.28%) |
Feb 25, 2020 | 21.05 | 21.20 | 20.70 | 21.00 | 1,950 | -0.19(-0.90%) |
Feb 24, 2020 | 21.17 | 21.23 | 21.17 | 21.19 | 869 | -0.47(-2.17%) |
Feb 21, 2020 | 21.66 | 21.66 | 21.66 | 21.66 | 100 | -0.14(-0.64%) |
Feb 20, 2020 | 21.61 | 22.25 | 21.61 | 21.80 | 994 | -0.55(-2.46%) |
Feb 19, 2020 | 22.72 | 22.72 | 22.35 | 22.35 | 70 | +0.12(+0.56%) |
Feb 18, 2020 | 22.00 | 22.79 | 22.00 | 22.23 | 444 | -0.33(-1.45%) |
Feb 14, 2020 | 22.55 | 22.55 | 22.55 | 22.55 | 100 | -0.23(-1.00%) |
Feb 13, 2020 | 22.50 | 23.03 | 22.50 | 22.78 | 330 | -0.26(-1.13%) |
Feb 12, 2020 | 22.86 | 23.30 | 22.83 | 23.04 | 1,830 | +0.30(+1.34%) |
Feb 11, 2020 | 22.78 | 22.78 | 22.73 | 22.73 | 145 | +0.18(+0.82%) |
Feb 10, 2020 | 22.00 | 22.81 | 22.00 | 22.55 | 706 | +0.13(+0.56%) |
Feb 06, 2020 | 22.42 | 22.42 | 22.42 | 0 | -0.65(-2.82%) | |
Feb 05, 2020 | 23.15 | 23.63 | 23.00 | 23.07 | 15,050 | +0.09(+0.37%) |
Feb 04, 2020 | 23.07 | 23.07 | 22.99 | 22.99 | 300 | -0.16(-0.69%) |