Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 15.92 | 15.92 | 15.92 | 15.92 | 300 | -0.04(-0.25%) |
Oct 29, 2020 | 15.96 | 15.96 | 15.96 | 50 | +0.00(+0.00%) | |
Oct 28, 2020 | 15.96 | 15.96 | 15.96 | 15.96 | 110 | -0.03(-0.19%) |
Oct 26, 2020 | 15.99 | 15.99 | 15.99 | 0 | +0.04(+0.25%) | |
Oct 23, 2020 | 15.95 | 15.95 | 15.95 | 15.95 | 100 | -0.01(-0.06%) |
Oct 20, 2020 | 15.96 | 15.96 | 15.96 | 0 | +0.00(+0.00%) | |
Oct 19, 2020 | 15.96 | 15.96 | 15.96 | 15.96 | 100 | +0.71(+4.66%) |
Oct 14, 2020 | 15.25 | 15.25 | 15.25 | 0 | +0.28(+1.87%) | |
Oct 12, 2020 | 14.97 | 14.97 | 14.97 | 0 | -0.48(-3.11%) | |
Oct 08, 2020 | 15.45 | 15.45 | 15.45 | 0 | +0.10(+0.65%) | |
Oct 07, 2020 | 15.32 | 15.35 | 15.32 | 15.35 | 225 | +0.38(+2.54%) |
Oct 06, 2020 | 15.33 | 15.33 | 14.97 | 14.97 | 300 | -0.48(-3.11%) |
Oct 02, 2020 | 15.45 | 15.45 | 15.45 | 0 | +0.05(+0.32%) | |
Sep 28, 2020 | 15.40 | 15.40 | 15.40 | 0 | +0.00(+0.00%) | |
Sep 24, 2020 | 15.40 | 15.40 | 15.40 | 0 | +0.04(+0.26%) | |
Sep 23, 2020 | 15.36 | 15.36 | 15.36 | 15.36 | 322 | +0.10(+0.66%) |
Sep 22, 2020 | 15.35 | 15.36 | 15.26 | 15.26 | 1,251 | -0.03(-0.20%) |
Sep 21, 2020 | 15.29 | 15.29 | 15.29 | 15.29 | 274 | -0.02(-0.13%) |
Sep 18, 2020 | 15.31 | 15.31 | 15.31 | 15.31 | 100 | +0.01(+0.05%) |
Sep 17, 2020 | 15.30 | 15.30 | 15.30 | 148 | +0.00(+0.00%) | |
Sep 16, 2020 | 15.30 | 15.30 | 15.30 | 15.30 | 162 | -0.13(-0.83%) |
Sep 15, 2020 | 15.43 | 15.43 | 15.43 | 15.43 | 175 | +0.18(+1.18%) |
Sep 11, 2020 | 15.25 | 15.25 | 15.25 | 0 | -0.08(-0.52%) | |
Sep 10, 2020 | 15.33 | 15.33 | 15.33 | 15.33 | 313 | +0.28(+1.86%) |
Sep 09, 2020 | 15.00 | 15.70 | 15.00 | 15.05 | 580 | -0.70(-4.44%) |
Sep 08, 2020 | 15.75 | 15.75 | 15.75 | 15.75 | 390 | +0.80(+5.35%) |
Sep 04, 2020 | 15.05 | 15.05 | 14.95 | 14.95 | 500 | -0.55(-3.55%) |
Sep 03, 2020 | 15.50 | 15.50 | 15.50 | 15.50 | 690 | +0.02(+0.13%) |
Sep 02, 2020 | 15.48 | 15.48 | 15.48 | 70 | +0.00(+0.00%) | |
Sep 01, 2020 | 15.48 | 15.48 | 15.48 | 15.48 | 100 | +0.28(+1.84%) |
Aug 31, 2020 | 15.50 | 15.50 | 15.20 | 15.20 | 323 | -0.05(-0.33%) |
Aug 28, 2020 | 15.25 | 15.25 | 15.25 | 15.25 | 600 | -0.47(-2.99%) |
Aug 27, 2020 | 15.72 | 15.72 | 15.72 | 100 | +0.00(+0.00%) | |
Aug 26, 2020 | 15.72 | 15.72 | 15.72 | 10 | +0.00(+0.00%) | |
Aug 24, 2020 | 15.72 | 15.72 | 15.72 | 0 | +0.20(+1.29%) | |
Aug 21, 2020 | 15.65 | 15.65 | 15.52 | 15.52 | 1,400 | -0.23(-1.46%) |
Aug 19, 2020 | 15.75 | 15.75 | 15.75 | 0 | +0.15(+0.96%) | |
Aug 17, 2020 | 15.60 | 15.60 | 15.60 | 0 | -0.16(-1.02%) | |
Aug 14, 2020 | 15.76 | 15.76 | 15.76 | 15.76 | 100 | +0.26(+1.68%) |
Aug 13, 2020 | 15.50 | 15.50 | 15.50 | 15.50 | 150 | -0.26(-1.65%) |
Aug 12, 2020 | 15.76 | 15.76 | 15.76 | 110 | +0.00(+0.00%) | |
Aug 11, 2020 | 14.75 | 15.76 | 14.75 | 15.76 | 354 | +0.76(+5.07%) |
Aug 10, 2020 | 15.25 | 15.25 | 15.00 | 15.00 | 400 | -0.50(-3.23%) |
Aug 07, 2020 | 15.50 | 15.50 | 15.50 | 39 | +0.00(+0.00%) | |
Aug 06, 2020 | 15.50 | 15.50 | 15.50 | 15.50 | 244 | -0.25(-1.59%) |
Aug 04, 2020 | 15.75 | 15.75 | 15.75 | 0 | +0.05(+0.32%) | |
Aug 03, 2020 | 15.75 | 15.75 | 15.70 | 15.70 | 1,034 | -0.05(-0.32%) |
Jul 31, 2020 | 15.15 | 15.75 | 15.15 | 15.75 | 1,800 | +0.50(+3.28%) |
Jul 30, 2020 | 15.25 | 15.25 | 15.25 | 15.25 | 100 | +0.00(+0.00%) |
Jul 29, 2020 | 15.25 | 15.25 | 15.25 | 30 | +0.00(+0.00%) | |
Jul 28, 2020 | 15.72 | 15.72 | 15.25 | 15.25 | 1,448 | -0.05(-0.33%) |
Jul 27, 2020 | 15.75 | 15.75 | 15.30 | 15.30 | 741 | -0.45(-2.86%) |
Jul 24, 2020 | 15.75 | 15.75 | 15.75 | 15.75 | 800 | +0.25(+1.61%) |
Jul 23, 2020 | 15.50 | 15.50 | 15.50 | 15.50 | 390 | +0.00(+0.00%) |
Jul 22, 2020 | 15.50 | 15.50 | 15.50 | 15.50 | 107 | +0.02(+0.13%) |
Jul 21, 2020 | 15.48 | 15.48 | 15.48 | 15.48 | 200 | -0.02(-0.13%) |
Jul 17, 2020 | 15.50 | 15.50 | 15.50 | 0 | +0.00(+0.00%) | |
Jul 16, 2020 | 15.50 | 15.50 | 15.50 | 15.50 | 475 | +0.00(+0.00%) |
Jul 15, 2020 | 15.30 | 15.50 | 15.30 | 15.50 | 656 | -0.22(-1.40%) |
Jul 14, 2020 | 15.72 | 15.72 | 15.72 | 15.72 | 750 | +0.00(+0.00%) |
Jul 10, 2020 | 15.72 | 15.72 | 15.72 | 0 | +0.00(+0.00%) | |
Jul 07, 2020 | 15.72 | 15.72 | 15.72 | 0 | +0.00(+0.00%) | |
Jul 02, 2020 | 15.72 | 15.72 | 15.72 | 0 | +0.39(+2.54%) | |
Jul 01, 2020 | 15.33 | 15.33 | 15.33 | 15 | +0.00(+0.00%) | |
Jun 30, 2020 | 15.71 | 15.75 | 15.33 | 15.33 | 523 | -0.38(-2.42%) |
Jun 26, 2020 | 15.71 | 15.71 | 15.71 | 60 | +0.00(+0.00%) | |
Jun 25, 2020 | 15.15 | 15.71 | 15.15 | 15.71 | 810 | +0.56(+3.70%) |
Jun 18, 2020 | 15.15 | 15.15 | 15.15 | 0 | +0.00(+0.00%) | |
Jun 17, 2020 | 15.15 | 15.15 | 15.15 | 10 | +0.00(+0.00%) | |
Jun 16, 2020 | 15.15 | 15.15 | 15.15 | 15.15 | 101 | +0.00(+0.00%) |
Jun 15, 2020 | 14.50 | 15.15 | 14.50 | 15.15 | 339 | +0.00(+0.00%) |
Jun 12, 2020 | 15.15 | 15.15 | 15.15 | 15.15 | 200 | +0.15(+1.00%) |
Jun 11, 2020 | 15.00 | 15.00 | 15.00 | 15.00 | 100 | -0.72(-4.58%) |
Jun 09, 2020 | 15.72 | 15.72 | 15.72 | 0 | +0.72(+4.80%) | |
Jun 08, 2020 | 15.00 | 15.00 | 15.00 | 15.00 | 480 | -0.75(-4.76%) |
Jun 05, 2020 | 15.75 | 15.75 | 15.75 | 15.75 | 300 | +0.00(+0.00%) |
Jun 04, 2020 | 15.75 | 15.75 | 15.75 | 55 | +0.00(+0.00%) | |
Jun 03, 2020 | 14.75 | 15.75 | 14.75 | 15.75 | 604 | +1.25(+8.62%) |
Jun 01, 2020 | 14.50 | 14.50 | 14.50 | 0 | +0.00(+0.00%) | |
May 29, 2020 | 14.50 | 14.50 | 14.50 | 7 | +0.00(+0.00%) | |
May 28, 2020 | 14.50 | 14.50 | 14.50 | 14.50 | 420 | +0.40(+2.84%) |
May 27, 2020 | 14.50 | 14.50 | 14.10 | 14.10 | 417 | +0.00(+0.00%) |
May 26, 2020 | 14.00 | 14.20 | 14.00 | 14.10 | 3,665 | +0.10(+0.71%) |
May 22, 2020 | 14.00 | 14.00 | 14.00 | 14.00 | 1,200 | +0.00(+0.00%) |
May 21, 2020 | 13.78 | 14.00 | 13.78 | 14.00 | 454 | -0.07(-0.50%) |
May 19, 2020 | 14.07 | 14.07 | 14.07 | 0 | +0.29(+2.10%) | |
May 18, 2020 | 13.78 | 13.78 | 13.78 | 13.78 | 1,300 | +0.03(+0.22%) |
May 15, 2020 | 13.90 | 13.90 | 13.75 | 13.75 | 500 | +0.45(+3.38%) |
May 14, 2020 | 13.30 | 13.30 | 13.30 | 13.30 | 596 | -0.95(-6.67%) |
May 12, 2020 | 14.25 | 14.25 | 14.25 | 0 | +0.00(+0.00%) | |
May 11, 2020 | 14.25 | 14.25 | 14.25 | 13 | +0.00(+0.00%) | |
May 08, 2020 | 14.25 | 14.25 | 14.25 | 14.25 | 100 | +0.00(+0.00%) |
May 07, 2020 | 14.25 | 14.25 | 14.25 | 90 | +0.00(+0.00%) | |
May 05, 2020 | 14.25 | 14.25 | 14.25 | 0 | +0.95(+7.14%) | |
Apr 30, 2020 | 13.30 | 13.30 | 13.30 | 0 | -0.20(-1.48%) | |
Apr 29, 2020 | 13.70 | 14.00 | 13.50 | 13.50 | 1,465 | -0.30(-2.17%) |
Apr 28, 2020 | 12.74 | 13.80 | 12.74 | 13.80 | 3,115 | -0.84(-5.74%) |
Apr 24, 2020 | 14.64 | 14.64 | 14.64 | 0 | +0.00(+0.00%) | |
Apr 23, 2020 | 14.64 | 14.64 | 14.64 | 51 | +0.00(+0.00%) | |
Apr 22, 2020 | 14.64 | 14.64 | 14.64 | 14.64 | 100 | +2.42(+19.80%) |
Apr 20, 2020 | 12.22 | 12.22 | 12.22 | 0 | -2.78(-18.53%) | |
Apr 16, 2020 | 15.00 | 15.00 | 15.00 | 0 | +0.04(+0.27%) | |
Apr 14, 2020 | 14.96 | 14.96 | 14.96 | 0 | +1.46(+10.81%) | |
Apr 13, 2020 | 13.10 | 13.50 | 13.10 | 13.50 | 550 | -0.75(-5.26%) |
Apr 07, 2020 | 14.25 | 14.25 | 14.25 | 0 | -1.00(-6.56%) | |
Apr 06, 2020 | 15.05 | 15.80 | 15.05 | 15.25 | 575 | -0.63(-3.97%) |
Mar 25, 2020 | 15.88 | 15.88 | 15.88 | 0 | +1.42(+9.82%) | |
Mar 24, 2020 | 14.00 | 14.46 | 13.80 | 14.46 | 500 | +1.31(+9.96%) |
Mar 23, 2020 | 13.15 | 13.15 | 13.15 | 13.15 | 201 | -0.35(-2.59%) |
Mar 19, 2020 | 13.50 | 13.50 | 13.50 | 0 | -0.25(-1.82%) | |
Mar 18, 2020 | 13.85 | 13.85 | 13.40 | 13.75 | 361 | -0.10(-0.72%) |
Mar 16, 2020 | 13.85 | 13.85 | 13.85 | 0 | -1.30(-8.58%) | |
Mar 13, 2020 | 14.81 | 15.15 | 14.78 | 15.15 | 700 | +1.15(+8.21%) |
Mar 12, 2020 | 15.80 | 15.80 | 13.90 | 14.00 | 3,017 | -1.82(-11.50%) |
Mar 11, 2020 | 16.02 | 16.02 | 15.82 | 15.82 | 566 | -0.58(-3.54%) |
Mar 10, 2020 | 16.65 | 16.68 | 16.40 | 16.40 | 600 | -0.25(-1.50%) |
Mar 09, 2020 | 16.65 | 16.65 | 16.65 | 16.65 | 452 | -0.06(-0.36%) |
Mar 06, 2020 | 16.68 | 17.11 | 16.67 | 16.71 | 1,700 | -0.76(-4.35%) |
Mar 05, 2020 | 16.82 | 17.47 | 16.75 | 17.47 | 1,735 | +0.22(+1.28%) |
Mar 04, 2020 | 17.00 | 17.25 | 17.00 | 17.25 | 1,106 | +0.44(+2.62%) |
Mar 03, 2020 | 16.86 | 17.25 | 16.81 | 16.81 | 860 | -0.44(-2.55%) |
Mar 02, 2020 | 16.56 | 17.25 | 16.56 | 17.25 | 2,993 | -0.52(-2.93%) |
Feb 28, 2020 | 17.15 | 17.77 | 17.15 | 17.77 | 700 | -0.73(-3.95%) |
Feb 27, 2020 | 18.85 | 18.85 | 17.50 | 18.50 | 6,527 | -0.50(-2.63%) |
Feb 26, 2020 | 19.00 | 19.00 | 19.00 | 19.00 | 1,026 | -0.50(-2.54%) |
Feb 25, 2020 | 19.59 | 19.59 | 19.50 | 19.50 | 200 | -0.22(-1.14%) |
Feb 24, 2020 | 19.72 | 19.72 | 19.72 | 14 | +0.00(+0.00%) | |
Feb 21, 2020 | 19.72 | 19.72 | 19.72 | 19.72 | 100 | +0.00(+0.00%) |
Feb 19, 2020 | 19.72 | 19.72 | 19.72 | 0 | -0.03(-0.15%) | |
Feb 18, 2020 | 19.75 | 19.75 | 19.75 | 19.75 | 250 | +0.00(+0.00%) |
Feb 14, 2020 | 19.75 | 19.75 | 19.75 | 19.75 | 100 | +0.01(+0.03%) |
Feb 13, 2020 | 19.74 | 19.74 | 19.74 | 19.74 | 100 | +0.12(+0.63%) |
Feb 12, 2020 | 19.62 | 19.62 | 19.62 | 19.62 | 880 | +0.22(+1.13%) |
Feb 11, 2020 | 19.38 | 19.40 | 19.38 | 19.40 | 211 | +0.20(+1.04%) |
Feb 10, 2020 | 19.20 | 19.20 | 19.20 | 19.20 | 2,010 | -0.18(-0.93%) |
Feb 07, 2020 | 19.65 | 19.65 | 19.02 | 19.38 | 2,600 | -0.62(-3.10%) |
Feb 06, 2020 | 20.00 | 20.00 | 20.00 | 37 | +0.00(+0.00%) | |
Feb 05, 2020 | 20.00 | 20.00 | 20.00 | 20.00 | 4,100 | +0.00(+0.00%) |
Feb 04, 2020 | 20.00 | 20.03 | 20.00 | 20.00 | 3,949 | +0.00(+0.00%) |
Feb 03, 2020 | 20.00 | 20.00 | 20.00 | 20.00 | 1,005 | +0.26(+1.32%) |
Jan 31, 2020 | 19.74 | 19.74 | 19.74 | 1 | +0.00(+0.00%) | |
Jan 30, 2020 | 19.74 | 19.74 | 19.74 | 19.74 | 500 | +0.00(+0.00%) |
Jan 29, 2020 | 19.74 | 19.74 | 19.74 | 19.74 | 1,225 | -0.05(-0.25%) |
Jan 28, 2020 | 19.75 | 19.79 | 19.75 | 19.79 | 1,555 | +0.06(+0.30%) |
Jan 27, 2020 | 19.73 | 19.73 | 19.73 | 19.73 | 215 | +0.08(+0.41%) |
Jan 24, 2020 | 19.65 | 19.65 | 19.65 | 19.65 | 100 | +0.00(+0.00%) |
Jan 23, 2020 | 19.79 | 19.79 | 19.65 | 19.65 | 1,327 | -0.05(-0.25%) |
Jan 22, 2020 | 19.51 | 19.70 | 19.51 | 19.70 | 1,155 | -0.00(-0.00%) |
Jan 21, 2020 | 20.15 | 20.15 | 18.50 | 19.70 | 16,642 | -0.76(-3.71%) |
Jan 17, 2020 | 20.35 | 20.46 | 20.04 | 20.46 | 2,600 | -0.26(-1.25%) |
Jan 16, 2020 | 20.75 | 20.75 | 20.72 | 20.72 | 312 | -0.78(-3.63%) |
Jan 15, 2020 | 21.50 | 21.50 | 21.50 | 35 | +0.00(+0.00%) | |
Jan 14, 2020 | 21.00 | 21.50 | 21.00 | 21.50 | 400 | +0.50(+2.38%) |
Jan 13, 2020 | 20.06 | 22.00 | 20.05 | 21.00 | 4,195 | -0.25(-1.18%) |
Jan 10, 2020 | 21.90 | 21.95 | 21.25 | 21.25 | 1,100 | +0.00(+0.00%) |
Jan 09, 2020 | 19.80 | 22.25 | 19.80 | 21.25 | 18,049 | +1.37(+6.89%) |
Jan 08, 2020 | 19.82 | 19.88 | 19.82 | 19.88 | 799 | +0.80(+4.19%) |
Jan 07, 2020 | 19.84 | 19.85 | 19.08 | 19.08 | 2,060 | -0.75(-3.78%) |
Jan 06, 2020 | 19.72 | 19.83 | 19.72 | 19.83 | 3,308 | +0.33(+1.69%) |
Jan 03, 2020 | 19.50 | 19.50 | 19.50 | 19.50 | 800 | -0.25(-1.27%) |
Dec 31, 2019 | 19.75 | 19.75 | 19.75 | 0 | +0.00(+0.00%) | |
Dec 30, 2019 | 19.75 | 19.75 | 19.75 | 19.75 | 2,050 | +0.00(+0.00%) |
Dec 27, 2019 | 19.75 | 19.75 | 19.75 | 19.75 | 2,100 | +0.00(+0.00%) |
Dec 26, 2019 | 19.75 | 19.75 | 19.75 | 19.75 | 300 | +0.25(+1.28%) |
Dec 24, 2019 | 19.50 | 19.50 | 19.50 | 19.50 | 500 | +0.02(+0.10%) |
Dec 23, 2019 | 19.48 | 19.48 | 19.48 | 19.48 | 100 | +0.08(+0.41%) |
Dec 19, 2019 | 19.40 | 19.40 | 19.40 | 0 | -0.60(-3.00%) | |
Dec 17, 2019 | 20.00 | 20.00 | 20.00 | 0 | +0.55(+2.83%) | |
Dec 16, 2019 | 19.98 | 19.98 | 19.45 | 19.45 | 405 | -0.55(-2.75%) |
Dec 13, 2019 | 20.00 | 20.98 | 20.00 | 20.00 | 1,700 | +0.00(+0.00%) |
Dec 12, 2019 | 20.00 | 20.00 | 20.00 | 20.00 | 500 | -0.05(-0.25%) |
Dec 11, 2019 | 19.97 | 20.05 | 19.97 | 20.05 | 805 | +0.05(+0.25%) |
Dec 10, 2019 | 20.00 | 20.00 | 20.00 | 20.00 | 250 | +0.00(+0.00%) |
Dec 09, 2019 | 19.90 | 20.05 | 19.90 | 20.00 | 1,616 | +0.00(+0.00%) |
Dec 06, 2019 | 19.77 | 20.00 | 19.28 | 20.00 | 1,500 | +0.00(+0.00%) |
Dec 05, 2019 | 20.02 | 20.02 | 19.27 | 20.00 | 1,451 | -0.80(-3.85%) |
Dec 04, 2019 | 19.87 | 20.80 | 19.87 | 20.80 | 1,634 | +0.83(+4.16%) |
Dec 03, 2019 | 19.60 | 19.97 | 19.25 | 19.97 | 665 | +0.07(+0.35%) |
Dec 02, 2019 | 19.77 | 19.90 | 19.60 | 19.90 | 1,504 | -1.08(-5.15%) |
Nov 29, 2019 | 20.98 | 20.98 | 20.98 | 20.98 | 100 | +0.17(+0.82%) |
Nov 27, 2019 | 20.81 | 20.81 | 20.81 | 65 | +0.00(+0.00%) | |
Nov 26, 2019 | 20.00 | 20.81 | 20.00 | 20.81 | 448 | +0.31(+1.51%) |
Nov 25, 2019 | 20.50 | 20.50 | 20.50 | 7 | +0.00(+0.00%) | |
Nov 22, 2019 | 19.34 | 20.50 | 19.34 | 20.50 | 700 | +0.50(+2.50%) |
Nov 21, 2019 | 20.30 | 20.50 | 19.27 | 20.00 | 2,012 | -1.00(-4.76%) |
Nov 20, 2019 | 21.55 | 21.55 | 21.00 | 21.00 | 725 | -1.00(-4.55%) |
Nov 19, 2019 | 23.00 | 23.00 | 22.00 | 22.00 | 3,176 | +0.00(+0.00%) |
Nov 18, 2019 | 19.75 | 22.00 | 19.50 | 22.00 | 4,022 | +2.75(+14.29%) |
Nov 15, 2019 | 19.50 | 19.50 | 19.25 | 19.25 | 1,300 | -0.25(-1.28%) |
Nov 14, 2019 | 19.50 | 19.50 | 18.96 | 19.50 | 1,630 | +0.00(+0.00%) |
Nov 13, 2019 | 18.44 | 20.25 | 18.44 | 19.50 | 6,940 | -0.54(-2.70%) |
Nov 12, 2019 | 20.46 | 20.46 | 20.04 | 20.04 | 769 | -1.96(-8.91%) |
Nov 11, 2019 | 20.02 | 22.00 | 20.02 | 22.00 | 1,704 | +1.25(+6.02%) |
Nov 08, 2019 | 21.00 | 21.00 | 20.03 | 20.75 | 2,500 | -1.25(-5.68%) |
Nov 07, 2019 | 21.00 | 22.75 | 21.00 | 22.00 | 525 | +1.50(+7.32%) |
Nov 06, 2019 | 20.50 | 20.50 | 20.50 | 20 | +0.00(+0.00%) | |
Nov 05, 2019 | 20.50 | 20.50 | 20.50 | 20.50 | 427 | -0.50(-2.38%) |
Nov 04, 2019 | 21.00 | 21.00 | 21.00 | 151 | +0.00(+0.00%) |