Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 19.89 | 19.89 | 19.66 | 19.66 | 3,328 | -0.29(-1.48%) |
Apr 29, 2020 | 19.94 | 19.96 | 19.94 | 19.96 | 772 | +0.41(+2.07%) |
Apr 28, 2020 | 19.55 | 19.55 | 19.55 | 19.55 | 110 | +0.05(+0.23%) |
Apr 27, 2020 | 19.33 | 19.51 | 19.33 | 19.51 | 1,215 | +0.42(+2.18%) |
Apr 24, 2020 | 19.06 | 19.09 | 19.06 | 19.09 | 1,324 | -0.11(-0.56%) |
Apr 23, 2020 | 19.28 | 19.28 | 19.20 | 19.20 | 1,058 | -0.06(-0.30%) |
Apr 22, 2020 | 19.26 | 19.26 | 19.26 | 19.26 | 0 | +0.37(+1.94%) |
Apr 21, 2020 | 18.89 | 18.89 | 18.89 | 18.89 | 5 | -0.43(-2.21%) |
Apr 20, 2020 | 19.32 | 19.32 | 19.32 | 19.32 | 0 | -0.05(-0.28%) |
Apr 17, 2020 | 19.37 | 19.37 | 19.37 | 19.37 | 110 | +0.22(+1.16%) |
Apr 16, 2020 | 19.15 | 19.15 | 19.15 | 19.15 | 0 | +0.07(+0.34%) |
Apr 15, 2020 | 19.08 | 19.08 | 19.08 | 19.08 | 110 | -0.32(-1.63%) |
Apr 14, 2020 | 19.34 | 19.42 | 19.34 | 19.40 | 606 | +0.39(+2.03%) |
Apr 13, 2020 | 19.01 | 19.01 | 19.01 | 19.01 | 0 | +0.04(+0.20%) |
Apr 09, 2020 | 18.98 | 18.98 | 18.98 | 18.98 | 110 | +0.06(+0.30%) |
Apr 08, 2020 | 18.92 | 18.92 | 18.92 | 18.92 | 110 | +0.15(+0.82%) |
Apr 07, 2020 | 18.77 | 18.77 | 18.77 | 18.77 | 0 | +0.25(+1.33%) |
Apr 06, 2020 | 18.52 | 18.52 | 18.52 | 18.52 | 496 | +0.70(+3.92%) |
Apr 03, 2020 | 17.97 | 17.97 | 17.82 | 17.82 | 551 | -0.23(-1.29%) |
Apr 02, 2020 | 18.05 | 18.05 | 18.05 | 18.05 | 0 | +0.36(+2.03%) |
Apr 01, 2020 | 17.70 | 17.70 | 17.70 | 17.70 | 0 | -0.68(-3.73%) |
Mar 31, 2020 | 18.38 | 18.38 | 18.38 | 18.38 | 0 | +0.05(+0.27%) |
Mar 30, 2020 | 18.33 | 18.33 | 18.33 | 18.33 | 221 | +0.17(+0.95%) |
Mar 27, 2020 | 18.16 | 18.16 | 18.16 | 18.16 | 331 | -0.70(-3.70%) |
Mar 26, 2020 | 18.85 | 18.87 | 18.85 | 18.86 | 930 | +0.59(+3.25%) |
Mar 25, 2020 | 18.26 | 18.26 | 18.26 | 18.26 | 0 | +0.49(+2.78%) |
Mar 24, 2020 | 17.67 | 17.77 | 17.67 | 17.77 | 221 | +0.95(+5.66%) |
Mar 23, 2020 | 16.82 | 16.82 | 16.82 | 16.82 | 110 | -0.40(-2.34%) |
Mar 20, 2020 | 17.70 | 17.70 | 17.22 | 17.22 | 220 | +0.22(+1.27%) |
Mar 19, 2020 | 16.97 | 17.00 | 16.97 | 17.00 | 121 | +0.00(+0.01%) |
Mar 18, 2020 | 17.33 | 17.33 | 17.00 | 17.00 | 2,014 | -1.19(-6.55%) |
Mar 17, 2020 | 18.08 | 18.19 | 18.08 | 18.19 | 326 | +0.61(+3.44%) |
Mar 16, 2020 | 17.59 | 17.59 | 17.59 | 17.59 | 0 | -1.71(-8.85%) |
Mar 13, 2020 | 18.80 | 19.30 | 18.74 | 19.30 | 3,974 | +0.92(+4.99%) |
Mar 12, 2020 | 18.83 | 18.83 | 18.38 | 18.38 | 1,081 | -1.85(-9.15%) |
Mar 11, 2020 | 20.11 | 20.23 | 20.11 | 20.23 | 110 | -0.67(-3.19%) |
Mar 10, 2020 | 20.89 | 20.89 | 20.89 | 20.89 | 0 | +0.68(+3.37%) |
Mar 09, 2020 | 20.14 | 20.21 | 20.14 | 20.21 | 3,029 | -1.03(-4.86%) |
Mar 06, 2020 | 21.24 | 21.26 | 21.24 | 21.25 | 772 | -0.31(-1.45%) |
Mar 05, 2020 | 21.79 | 21.79 | 21.56 | 21.56 | 1,011 | -0.36(-1.65%) |
Mar 04, 2020 | 21.92 | 21.92 | 21.92 | 21.92 | 0 | +0.28(+1.29%) |
Mar 03, 2020 | 21.68 | 21.68 | 21.64 | 21.64 | 186 | -0.08(-0.37%) |
Mar 02, 2020 | 21.72 | 21.72 | 21.72 | 21.72 | 111 | +0.38(+1.76%) |
Feb 28, 2020 | 21.08 | 21.34 | 21.08 | 21.34 | 220 | -0.18(-0.86%) |
Feb 27, 2020 | 21.69 | 21.71 | 21.53 | 21.53 | 1,407 | -0.28(-1.28%) |
Feb 26, 2020 | 21.96 | 21.96 | 21.81 | 21.81 | 993 | +0.13(+0.61%) |
Feb 25, 2020 | 21.87 | 21.87 | 21.68 | 21.68 | 200,398 | -0.19(-0.86%) |
Feb 24, 2020 | 21.86 | 21.86 | 21.86 | 21.86 | 1 | -0.67(-2.96%) |
Feb 21, 2020 | 22.53 | 22.53 | 22.53 | 22.53 | 0 | +0.01(+0.05%) |
Feb 20, 2020 | 22.52 | 22.52 | 22.52 | 22.52 | 0 | -0.37(-1.62%) |
Feb 19, 2020 | 22.90 | 22.93 | 22.89 | 22.89 | 2,980 | +0.07(+0.32%) |
Feb 18, 2020 | 22.87 | 22.87 | 22.82 | 22.82 | 506 | -0.21(-0.90%) |
Feb 14, 2020 | 23.02 | 23.02 | 23.02 | 23.02 | 110 | -0.06(-0.25%) |
Feb 13, 2020 | 23.13 | 23.13 | 23.08 | 23.08 | 220 | -0.16(-0.71%) |
Feb 12, 2020 | 23.25 | 23.25 | 23.25 | 23.25 | 0 | +0.18(+0.77%) |
Feb 11, 2020 | 23.07 | 23.07 | 23.07 | 23.07 | 0 | +0.16(+0.72%) |
Feb 10, 2020 | 22.90 | 22.90 | 22.90 | 22.90 | 0 | +0.08(+0.34%) |
Feb 07, 2020 | 22.83 | 22.83 | 22.83 | 22.83 | 110 | -0.27(-1.18%) |
Feb 06, 2020 | 23.22 | 23.22 | 23.10 | 23.10 | 182 | -0.01(-0.04%) |
Feb 05, 2020 | 23.11 | 23.11 | 23.11 | 23.11 | 181 | +0.12(+0.51%) |
Feb 04, 2020 | 22.99 | 22.99 | 22.99 | 22.99 | 110 | +0.44(+1.95%) |