Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) | |
Nov 01, 2019 | 21.00 | 21.00 | 21.00 | 21.00 | 400 | +0.00(+0.00%) |
Oct 31, 2019 | 21.00 | 21.00 | 21.00 | 21.00 | 100 | +0.00(+0.00%) |
Oct 30, 2019 | 21.00 | 21.00 | 21.00 | 21.00 | 750 | +0.01(+0.05%) |
Oct 29, 2019 | 20.50 | 20.99 | 20.50 | 20.99 | 350 | -0.01(-0.05%) |
Oct 28, 2019 | 21.00 | 21.00 | 21.00 | 90 | +0.00(+0.00%) | |
Oct 25, 2019 | 21.00 | 21.00 | 20.90 | 21.00 | 3,800 | +0.10(+0.48%) |
Oct 24, 2019 | 20.00 | 20.90 | 20.00 | 20.90 | 3,271 | +0.65(+3.21%) |
Oct 23, 2019 | 20.25 | 20.25 | 20.25 | 20.25 | 159 | -0.25(-1.22%) |
Oct 22, 2019 | 20.20 | 20.50 | 20.20 | 20.50 | 350 | +0.00(+0.00%) |
Oct 21, 2019 | 19.02 | 20.50 | 19.00 | 20.50 | 3,752 | +0.50(+2.50%) |
Oct 18, 2019 | 20.00 | 20.00 | 20.00 | 20.00 | 100 | +0.00(+0.00%) |
Oct 17, 2019 | 19.75 | 20.00 | 19.05 | 20.00 | 2,300 | +0.95(+4.99%) |
Oct 16, 2019 | 19.25 | 19.25 | 19.00 | 19.05 | 3,884 | +0.05(+0.26%) |
Oct 15, 2019 | 18.27 | 19.39 | 18.15 | 19.00 | 1,934 | -0.39(-2.01%) |
Oct 14, 2019 | 19.39 | 19.39 | 19.39 | 98 | +0.00(+0.00%) | |
Oct 11, 2019 | 18.75 | 19.39 | 18.75 | 19.39 | 1,500 | +0.39(+2.05%) |
Oct 10, 2019 | 19.00 | 19.00 | 19.00 | 19.00 | 100 | +0.30(+1.60%) |
Oct 09, 2019 | 18.70 | 18.70 | 18.70 | 18.70 | 270 | +0.00(+0.00%) |
Oct 08, 2019 | 18.70 | 18.70 | 18.70 | 18.70 | 100 | -0.30(-1.58%) |
Oct 03, 2019 | 19.00 | 19.00 | 19.00 | 0 | +0.00(+0.00%) | |
Oct 02, 2019 | 19.05 | 19.05 | 19.00 | 19.00 | 2,949 | -1.00(-5.00%) |
Oct 01, 2019 | 20.00 | 20.00 | 20.00 | 20.00 | 100 | +0.00(+0.00%) |
Sep 30, 2019 | 20.00 | 20.00 | 20.00 | 20.00 | 110 | +0.00(+0.00%) |
Sep 27, 2019 | 20.00 | 20.00 | 20.00 | 93 | +0.00(+0.00%) | |
Sep 26, 2019 | 20.00 | 20.00 | 20.00 | 20.00 | 264 | -0.21(-1.04%) |
Sep 25, 2019 | 20.21 | 20.21 | 20.21 | 20.21 | 100 | +0.31(+1.56%) |
Sep 24, 2019 | 19.90 | 19.90 | 19.90 | 83 | +0.00(+0.00%) | |
Sep 23, 2019 | 19.25 | 19.90 | 19.25 | 19.90 | 1,731 | +1.40(+7.57%) |
Sep 20, 2019 | 18.50 | 18.50 | 18.50 | 18.50 | 1,500 | +0.00(+0.00%) |
Sep 17, 2019 | 18.50 | 18.50 | 18.50 | 0 | -0.50(-2.63%) | |
Sep 16, 2019 | 19.00 | 19.00 | 19.00 | 40 | +0.00(+0.00%) | |
Sep 13, 2019 | 19.00 | 19.00 | 19.00 | 19.00 | 1,500 | -0.25(-1.30%) |
Sep 12, 2019 | 19.25 | 19.25 | 19.25 | 19.25 | 150 | +0.25(+1.32%) |
Sep 09, 2019 | 19.00 | 19.00 | 19.00 | 0 | +0.00(+0.00%) | |
Sep 06, 2019 | 18.00 | 19.00 | 18.00 | 19.00 | 300 | -0.25(-1.30%) |
Sep 04, 2019 | 19.25 | 19.25 | 19.25 | 0 | -0.25(-1.28%) | |
Sep 03, 2019 | 19.50 | 19.50 | 19.50 | 19.50 | 202 | +0.50(+2.63%) |
Aug 30, 2019 | 19.25 | 19.25 | 19.00 | 19.00 | 500 | +0.00(+0.00%) |
Aug 28, 2019 | 19.00 | 19.00 | 19.00 | 0 | +0.00(+0.00%) | |
Aug 27, 2019 | 19.25 | 19.47 | 18.50 | 19.00 | 17,089 | -0.25(-1.30%) |
Aug 26, 2019 | 19.25 | 19.25 | 19.25 | 60 | +0.00(+0.00%) | |
Aug 22, 2019 | 19.25 | 19.25 | 19.25 | 0 | -0.25(-1.28%) | |
Aug 20, 2019 | 19.50 | 19.50 | 19.50 | 0 | +0.00(+0.00%) | |
Aug 19, 2019 | 19.70 | 19.75 | 19.50 | 19.50 | 930 | +0.00(+0.00%) |
Aug 16, 2019 | 18.00 | 19.70 | 18.00 | 19.50 | 1,400 | +0.50(+2.63%) |
Aug 15, 2019 | 18.01 | 19.00 | 18.00 | 19.00 | 2,240 | +1.00(+5.56%) |
Aug 14, 2019 | 18.50 | 19.96 | 17.70 | 18.00 | 2,640 | -0.75(-4.00%) |
Aug 13, 2019 | 18.75 | 18.75 | 18.75 | 18.75 | 500 | -0.25(-1.32%) |
Aug 12, 2019 | 18.00 | 19.00 | 17.70 | 19.00 | 7,358 | +0.75(+4.11%) |
Aug 09, 2019 | 18.25 | 18.25 | 18.25 | 18.25 | 2,400 | -0.50(-2.67%) |
Aug 07, 2019 | 18.75 | 18.75 | 18.75 | 0 | -0.25(-1.32%) | |
Aug 06, 2019 | 18.00 | 19.00 | 18.00 | 19.00 | 1,503 | +1.00(+5.56%) |
Aug 05, 2019 | 18.00 | 18.00 | 18.00 | 18.00 | 250 | -0.50(-2.70%) |
Aug 01, 2019 | 18.50 | 18.50 | 18.50 | 0 | -0.50(-2.63%) | |
Jul 31, 2019 | 19.00 | 19.00 | 18.25 | 19.00 | 1,369 | +0.75(+4.11%) |
Jul 30, 2019 | 19.99 | 19.99 | 18.25 | 18.25 | 2,103 | -1.00(-5.19%) |
Jul 29, 2019 | 19.25 | 19.25 | 19.25 | 19.25 | 102 | +0.75(+4.05%) |
Jul 26, 2019 | 19.00 | 19.00 | 18.50 | 18.50 | 600 | +0.00(+0.00%) |
Jul 25, 2019 | 18.00 | 18.50 | 18.00 | 18.50 | 317 | -0.50(-2.63%) |
Jul 23, 2019 | 19.00 | 19.00 | 19.00 | 0 | +0.00(+0.00%) | |
Jul 19, 2019 | 19.00 | 19.00 | 19.00 | 0 | +0.25(+1.33%) | |
Jul 18, 2019 | 18.25 | 18.75 | 18.25 | 18.75 | 250 | +4.75(+33.93%) |
Jul 17, 2019 | 14.00 | 19.28 | 14.00 | 14.00 | 1,861 | -4.00(-22.22%) |
Jul 15, 2019 | 18.00 | 18.00 | 18.00 | 0 | -0.35(-1.91%) | |
Jul 12, 2019 | 18.30 | 18.35 | 18.30 | 18.35 | 400 | +0.05(+0.27%) |
Jul 10, 2019 | 18.30 | 18.30 | 18.30 | 0 | +0.80(+4.57%) | |
Jul 09, 2019 | 17.10 | 18.35 | 17.10 | 17.50 | 2,775 | -0.50(-2.78%) |
Jul 08, 2019 | 18.00 | 18.00 | 18.00 | 18.00 | 320 | +0.00(+0.00%) |
Jul 05, 2019 | 18.00 | 18.00 | 18.00 | 18.00 | 3,600 | -0.80(-4.26%) |
Jul 03, 2019 | 18.80 | 18.80 | 18.80 | 18.80 | 100 | +0.00(+0.00%) |
Jul 02, 2019 | 18.60 | 18.80 | 18.60 | 18.80 | 536 | +0.80(+4.44%) |
Jun 28, 2019 | 18.00 | 18.00 | 18.00 | 0 | -0.99(-5.21%) | |
Jun 25, 2019 | 18.99 | 18.99 | 18.99 | 0 | +0.00(+0.00%) | |
Jun 24, 2019 | 18.99 | 18.99 | 18.99 | 18.99 | 100 | +0.00(+0.00%) |
Jun 20, 2019 | 18.99 | 18.99 | 18.99 | 0 | +0.27(+1.44%) | |
Jun 18, 2019 | 18.72 | 18.72 | 18.72 | 0 | -0.48(-2.50%) | |
Jun 14, 2019 | 19.20 | 19.20 | 19.20 | 0 | +0.21(+1.11%) | |
Jun 13, 2019 | 18.99 | 18.99 | 18.99 | 18.99 | 100 | -0.01(-0.05%) |
Jun 12, 2019 | 19.00 | 19.00 | 19.00 | 50 | +0.00(+0.00%) | |
Jun 11, 2019 | 18.70 | 19.50 | 18.70 | 19.00 | 1,200 | +0.27(+1.44%) |
Jun 07, 2019 | 18.73 | 18.73 | 18.73 | 0 | +1.23(+7.03%) | |
Jun 04, 2019 | 17.50 | 17.50 | 17.50 | 0 | +0.01(+0.06%) | |
May 31, 2019 | 17.49 | 17.49 | 17.49 | 0 | -0.01(-0.06%) | |
May 28, 2019 | 17.50 | 17.50 | 17.50 | 0 | +0.00(+0.00%) | |
May 22, 2019 | 17.50 | 17.50 | 17.50 | 0 | +0.00(+0.00%) | |
May 21, 2019 | 16.00 | 17.50 | 16.00 | 17.50 | 712 | +0.00(+0.00%) |
May 17, 2019 | 17.50 | 17.50 | 17.50 | 0 | +1.50(+9.38%) |