Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 14.95 | 14.95 | 14.95 | 14.95 | 25,300 | +0.36(+2.47%) |
Apr 29, 2020 | 14.75 | 14.75 | 14.59 | 14.59 | 2,034 | -0.21(-1.42%) |
Apr 28, 2020 | 14.75 | 14.80 | 14.40 | 14.80 | 1,509 | +0.10(+0.68%) |
Apr 27, 2020 | 14.74 | 14.74 | 14.70 | 14.70 | 870 | -0.05(-0.34%) |
Apr 24, 2020 | 14.75 | 14.75 | 14.75 | 34 | +0.00(+0.00%) | |
Apr 23, 2020 | 14.75 | 14.75 | 14.75 | 14.75 | 228 | -0.25(-1.67%) |
Apr 22, 2020 | 15.00 | 15.00 | 15.00 | 14 | +0.00(+0.00%) | |
Apr 21, 2020 | 15.00 | 15.00 | 15.00 | 30 | +0.00(+0.00%) | |
Apr 20, 2020 | 15.00 | 15.00 | 15.00 | 33 | +0.00(+0.00%) | |
Apr 17, 2020 | 15.48 | 15.48 | 15.00 | 15.00 | 200 | -0.02(-0.13%) |
Apr 16, 2020 | 15.02 | 15.02 | 15.02 | 147 | +0.00(+0.00%) | |
Apr 15, 2020 | 13.64 | 15.02 | 13.60 | 15.02 | 3,201 | +0.02(+0.13%) |
Apr 14, 2020 | 15.00 | 15.00 | 15.00 | 15.00 | 219 | +0.50(+3.45%) |
Apr 13, 2020 | 15.80 | 15.80 | 14.00 | 14.50 | 3,351 | +0.30(+2.11%) |
Apr 09, 2020 | 14.20 | 14.20 | 14.20 | 14.20 | 7,900 | +0.05(+0.35%) |
Apr 08, 2020 | 14.15 | 14.15 | 14.15 | 14.15 | 287 | -0.75(-5.03%) |
Apr 07, 2020 | 14.65 | 14.90 | 14.65 | 14.90 | 1,711 | +0.44(+3.04%) |
Apr 06, 2020 | 14.58 | 14.68 | 14.26 | 14.46 | 3,506 | -0.04(-0.28%) |
Apr 03, 2020 | 14.56 | 14.56 | 14.50 | 14.50 | 600 | -0.25(-1.69%) |
Apr 02, 2020 | 13.55 | 14.75 | 13.55 | 14.75 | 256 | -0.60(-3.91%) |
Apr 01, 2020 | 15.35 | 15.35 | 15.35 | 15.35 | 4,122 | +1.14(+8.02%) |
Mar 30, 2020 | 14.21 | 14.21 | 14.21 | 0 | -0.49(-3.33%) | |
Mar 27, 2020 | 14.70 | 14.70 | 14.70 | 14.70 | 200 | +0.00(+0.00%) |
Mar 26, 2020 | 14.70 | 14.70 | 14.70 | 14.70 | 183 | -0.68(-4.42%) |
Mar 25, 2020 | 15.00 | 15.75 | 15.00 | 15.38 | 2,598 | +0.30(+2.02%) |
Mar 24, 2020 | 14.29 | 15.49 | 13.90 | 15.08 | 6,414 | +0.90(+6.32%) |
Mar 23, 2020 | 12.97 | 14.18 | 12.97 | 14.18 | 7,588 | +1.18(+9.08%) |
Mar 20, 2020 | 13.00 | 13.00 | 13.00 | 70 | +0.00(+0.00%) | |
Mar 19, 2020 | 13.04 | 13.04 | 13.00 | 13.00 | 9,794 | -1.55(-10.65%) |
Mar 18, 2020 | 13.00 | 14.55 | 13.00 | 14.55 | 5,735 | +0.51(+3.63%) |
Mar 17, 2020 | 13.85 | 14.76 | 13.85 | 14.04 | 517 | +1.00(+7.67%) |
Mar 16, 2020 | 12.00 | 13.04 | 12.00 | 13.04 | 12,891 | -0.91(-6.52%) |
Mar 13, 2020 | 13.08 | 13.95 | 12.56 | 13.95 | 300 | +0.75(+5.68%) |
Mar 12, 2020 | 12.26 | 13.30 | 12.22 | 13.20 | 14,189 | -1.61(-10.87%) |
Mar 11, 2020 | 14.45 | 14.81 | 14.45 | 14.81 | 579 | -0.54(-3.52%) |
Mar 10, 2020 | 15.00 | 15.35 | 14.60 | 15.35 | 31,463 | +0.75(+5.14%) |
Mar 09, 2020 | 14.35 | 15.60 | 14.35 | 14.60 | 11,865 | -1.95(-11.78%) |
Mar 06, 2020 | 16.10 | 16.55 | 16.10 | 16.55 | 600 | -0.16(-0.96%) |
Mar 05, 2020 | 16.71 | 16.75 | 16.71 | 16.71 | 5,225 | -0.44(-2.57%) |
Mar 04, 2020 | 17.20 | 17.20 | 16.90 | 17.15 | 12,125 | +0.29(+1.72%) |
Mar 03, 2020 | 16.86 | 17.38 | 16.80 | 16.86 | 727 | +0.91(+5.71%) |
Mar 02, 2020 | 15.89 | 15.95 | 15.89 | 15.95 | 2,377 | -0.51(-3.10%) |
Feb 28, 2020 | 15.75 | 16.46 | 15.58 | 16.46 | 5,400 | +0.46(+2.88%) |
Feb 27, 2020 | 15.95 | 16.30 | 15.84 | 16.00 | 4,729 | -0.30(-1.84%) |
Feb 26, 2020 | 16.00 | 16.30 | 16.00 | 16.30 | 825 | +0.40(+2.52%) |
Feb 25, 2020 | 16.30 | 16.30 | 15.90 | 15.90 | 1,582 | -0.83(-4.96%) |
Feb 24, 2020 | 16.40 | 16.80 | 16.40 | 16.73 | 1,667 | -0.77(-4.40%) |
Feb 21, 2020 | 17.45 | 17.50 | 17.45 | 17.50 | 400 | -0.11(-0.62%) |
Feb 20, 2020 | 17.50 | 17.61 | 17.50 | 17.61 | 521 | +0.44(+2.56%) |
Feb 19, 2020 | 17.17 | 17.17 | 17.17 | 17.17 | 18,224 | +0.22(+1.30%) |
Feb 18, 2020 | 16.95 | 16.95 | 16.95 | 16.95 | 18,280 | -0.05(-0.29%) |
Feb 14, 2020 | 16.75 | 17.00 | 16.75 | 17.00 | 500 | +0.14(+0.83%) |
Feb 12, 2020 | 16.86 | 16.86 | 16.86 | 0 | +0.00(+0.00%) | |
Feb 11, 2020 | 16.86 | 16.86 | 16.86 | 16.86 | 100 | +0.44(+2.68%) |
Feb 10, 2020 | 16.42 | 16.42 | 16.42 | 5 | +0.00(+0.00%) | |
Feb 07, 2020 | 16.25 | 16.42 | 16.25 | 16.42 | 1,500 | -0.65(-3.84%) |
Feb 06, 2020 | 17.50 | 17.50 | 17.01 | 17.07 | 780 | -1.25(-6.82%) |
Feb 05, 2020 | 18.43 | 18.43 | 18.19 | 18.32 | 6,580 | -0.43(-2.27%) |
Feb 04, 2020 | 17.67 | 19.50 | 17.65 | 18.75 | 2,261 | +2.10(+12.61%) |