Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 19.25 | 19.25 | 19.25 | 0 | -0.25(-1.28%) | |
Apr 29, 2020 | 19.50 | 19.50 | 19.50 | 19.50 | 200 | +0.50(+2.63%) |
Apr 28, 2020 | 19.15 | 19.15 | 18.52 | 19.00 | 870 | -0.95(-4.76%) |
Apr 27, 2020 | 19.95 | 19.95 | 19.95 | 19.95 | 265 | +0.00(+0.00%) |
Apr 24, 2020 | 18.78 | 19.95 | 18.78 | 19.95 | 800 | +0.00(+0.00%) |
Apr 23, 2020 | 19.95 | 19.95 | 19.95 | 19.95 | 921 | +0.20(+1.01%) |
Apr 22, 2020 | 19.75 | 19.75 | 19.75 | 19.75 | 448 | -0.50(-2.47%) |
Apr 20, 2020 | 20.25 | 20.25 | 20.25 | 0 | -0.14(-0.69%) | |
Apr 17, 2020 | 18.81 | 20.39 | 18.80 | 20.39 | 300 | +0.39(+1.95%) |
Apr 16, 2020 | 20.00 | 20.00 | 20.00 | 20.00 | 112 | +0.00(+0.00%) |
Apr 15, 2020 | 20.00 | 20.00 | 20.00 | 20.00 | 300 | -0.40(-1.96%) |
Apr 13, 2020 | 20.40 | 20.40 | 20.40 | 0 | -0.35(-1.69%) | |
Apr 09, 2020 | 20.75 | 20.75 | 20.75 | 5 | +0.00(+0.00%) | |
Apr 08, 2020 | 20.20 | 20.75 | 20.00 | 20.75 | 1,453 | +0.55(+2.72%) |
Apr 07, 2020 | 18.25 | 21.00 | 18.25 | 20.20 | 1,600 | +3.20(+18.82%) |
Apr 06, 2020 | 17.00 | 17.00 | 17.00 | 17.00 | 100 | +0.50(+3.03%) |
Apr 03, 2020 | 17.00 | 17.00 | 16.50 | 16.50 | 700 | -1.50(-8.33%) |
Apr 02, 2020 | 17.99 | 18.00 | 17.99 | 18.00 | 902 | +0.00(+0.00%) |
Apr 01, 2020 | 17.95 | 18.00 | 17.50 | 18.00 | 470 | +1.99(+12.43%) |
Mar 31, 2020 | 18.20 | 18.20 | 16.01 | 16.01 | 3,343 | -2.24(-12.27%) |
Mar 30, 2020 | 18.00 | 18.25 | 17.90 | 18.25 | 495 | +0.00(+0.00%) |
Mar 27, 2020 | 18.25 | 18.25 | 17.90 | 18.25 | 500 | +0.00(+0.00%) |
Mar 26, 2020 | 18.25 | 18.25 | 18.25 | 58 | +0.00(+0.00%) | |
Mar 25, 2020 | 17.90 | 18.25 | 17.90 | 18.25 | 543 | +0.00(+0.00%) |
Mar 24, 2020 | 17.40 | 18.25 | 17.40 | 18.25 | 953 | +1.50(+8.96%) |
Mar 23, 2020 | 17.95 | 17.95 | 16.75 | 16.75 | 2,324 | -1.75(-9.46%) |
Mar 20, 2020 | 19.75 | 19.75 | 16.00 | 18.50 | 1,400 | -1.25(-6.33%) |
Mar 19, 2020 | 18.00 | 19.75 | 17.50 | 19.75 | 2,588 | -1.25(-5.95%) |
Mar 18, 2020 | 20.00 | 21.50 | 18.20 | 21.00 | 1,050 | -0.50(-2.33%) |
Mar 17, 2020 | 21.50 | 21.50 | 21.50 | 21.50 | 1,000 | -0.50(-2.27%) |
Mar 16, 2020 | 21.23 | 22.00 | 20.00 | 22.00 | 2,125 | +0.00(+0.00%) |
Mar 13, 2020 | 22.00 | 22.00 | 21.23 | 22.00 | 600 | -0.25(-1.12%) |
Mar 12, 2020 | 22.25 | 22.25 | 22.25 | 50 | +0.00(+0.00%) | |
Mar 11, 2020 | 22.25 | 22.25 | 22.25 | 22.25 | 151 | -0.25(-1.11%) |
Mar 09, 2020 | 22.50 | 22.50 | 22.50 | 0 | +0.50(+2.27%) | |
Mar 06, 2020 | 22.10 | 22.10 | 22.00 | 22.00 | 800 | -0.10(-0.45%) |
Mar 05, 2020 | 22.15 | 22.15 | 22.10 | 22.10 | 1,300 | -0.85(-3.70%) |
Mar 04, 2020 | 22.99 | 22.99 | 22.95 | 22.95 | 1,601 | -0.04(-0.17%) |
Mar 03, 2020 | 22.99 | 22.99 | 22.99 | 22.99 | 130 | +0.00(+0.00%) |
Feb 28, 2020 | 22.99 | 22.99 | 22.99 | 0 | +0.99(+4.50%) | |
Feb 27, 2020 | 22.20 | 22.99 | 22.00 | 22.00 | 4,045 | -0.99(-4.31%) |
Feb 26, 2020 | 23.25 | 23.25 | 22.15 | 22.99 | 8,832 | +0.04(+0.17%) |
Feb 25, 2020 | 22.95 | 22.95 | 22.95 | 22.95 | 190 | -0.05(-0.22%) |
Feb 24, 2020 | 23.00 | 23.00 | 23.00 | 23.00 | 300 | +0.05(+0.22%) |
Feb 21, 2020 | 22.95 | 22.95 | 22.95 | 22.95 | 300 | -0.51(-2.17%) |
Feb 20, 2020 | 22.95 | 23.46 | 22.85 | 23.46 | 425 | -0.34(-1.43%) |
Feb 19, 2020 | 23.10 | 23.80 | 22.85 | 23.80 | 674 | +0.80(+3.48%) |
Feb 18, 2020 | 23.95 | 23.95 | 22.87 | 23.00 | 743 | +0.15(+0.66%) |
Feb 14, 2020 | 22.85 | 22.85 | 22.85 | 22.85 | 100 | -0.60(-2.56%) |
Feb 13, 2020 | 23.44 | 23.45 | 22.81 | 23.45 | 1,470 | +0.45(+1.96%) |
Feb 12, 2020 | 23.44 | 23.44 | 23.00 | 23.00 | 1,750 | -0.05(-0.22%) |
Feb 11, 2020 | 23.48 | 23.50 | 23.05 | 23.05 | 1,606 | -0.41(-1.75%) |
Feb 10, 2020 | 23.30 | 23.46 | 23.30 | 23.46 | 200 | +0.66(+2.89%) |
Feb 07, 2020 | 23.76 | 23.76 | 22.80 | 22.80 | 1,500 | -0.76(-3.23%) |
Feb 06, 2020 | 23.60 | 23.76 | 23.00 | 23.56 | 2,799 | -0.20(-0.83%) |
Feb 05, 2020 | 23.75 | 23.76 | 23.75 | 23.76 | 800 | +0.06(+0.24%) |
Feb 04, 2020 | 23.60 | 23.70 | 23.60 | 23.70 | 792 | +0.60(+2.60%) |