Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 32.03 | 32.03 | 32.03 | 224 | +0.00(+0.00%) | |
Apr 29, 2020 | 32.03 | 32.03 | 32.03 | 32.03 | 160 | +2.03(+6.77%) |
Apr 28, 2020 | 29.12 | 30.00 | 29.12 | 30.00 | 268 | +2.27(+8.21%) |
Apr 27, 2020 | 27.73 | 27.73 | 27.73 | 198 | +0.00(+0.00%) | |
Apr 24, 2020 | 27.73 | 27.73 | 27.73 | 70 | +0.00(+0.00%) | |
Apr 23, 2020 | 27.73 | 27.73 | 27.73 | 51 | +0.00(+0.00%) | |
Apr 22, 2020 | 27.73 | 27.73 | 27.73 | 27.73 | 511 | +0.88(+3.26%) |
Apr 21, 2020 | 25.56 | 26.85 | 25.56 | 26.85 | 1,569 | +1.16(+4.50%) |
Apr 20, 2020 | 24.23 | 25.72 | 24.23 | 25.70 | 448 | +0.11(+0.41%) |
Apr 17, 2020 | 25.00 | 25.59 | 25.00 | 25.59 | 900 | +0.81(+3.26%) |
Apr 16, 2020 | 24.78 | 24.78 | 24.78 | 24.78 | 103 | +0.19(+0.78%) |
Apr 15, 2020 | 24.99 | 25.00 | 23.94 | 24.59 | 3,133 | -1.09(-4.24%) |
Apr 14, 2020 | 25.68 | 25.68 | 25.68 | 25.68 | 414 | +0.10(+0.39%) |
Apr 13, 2020 | 26.67 | 26.67 | 25.58 | 25.58 | 2,443 | +2.06(+8.76%) |
Apr 09, 2020 | 23.52 | 23.52 | 23.52 | 123 | +0.00(+0.00%) | |
Apr 08, 2020 | 24.02 | 24.20 | 23.52 | 23.52 | 2,968 | +0.66(+2.89%) |
Apr 07, 2020 | 22.86 | 22.86 | 22.86 | 60 | +0.00(+0.00%) | |
Apr 06, 2020 | 23.23 | 23.23 | 22.33 | 22.86 | 654 | +1.94(+9.27%) |
Apr 03, 2020 | 20.92 | 20.92 | 20.92 | 20.92 | 200 | -1.62(-7.19%) |
Apr 02, 2020 | 23.05 | 23.05 | 22.11 | 22.54 | 531 | +1.53(+7.29%) |
Apr 01, 2020 | 20.96 | 21.04 | 20.93 | 21.01 | 3,631 | +0.40(+1.94%) |
Mar 31, 2020 | 20.61 | 20.61 | 20.61 | 20.61 | 367 | +0.78(+3.92%) |
Mar 30, 2020 | 19.81 | 19.83 | 19.81 | 19.83 | 1,287 | -1.76(-8.14%) |
Mar 27, 2020 | 21.59 | 21.59 | 21.59 | 233 | +0.00(+0.00%) | |
Mar 26, 2020 | 21.54 | 22.33 | 21.54 | 21.59 | 1,408 | +0.92(+4.44%) |
Mar 25, 2020 | 20.55 | 20.67 | 20.55 | 20.67 | 672 | +0.39(+1.93%) |
Mar 24, 2020 | 20.29 | 20.29 | 20.28 | 20.28 | 325 | +0.36(+1.83%) |
Mar 23, 2020 | 22.48 | 22.48 | 19.92 | 19.92 | 1,290 | -2.94(-12.88%) |
Mar 20, 2020 | 22.67 | 23.02 | 22.52 | 22.86 | 1,400 | +3.25(+16.57%) |
Mar 19, 2020 | 17.77 | 20.56 | 17.76 | 19.61 | 6,626 | +3.08(+18.63%) |
Mar 18, 2020 | 19.18 | 19.18 | 15.87 | 16.53 | 2,219 | -3.84(-18.85%) |
Mar 17, 2020 | 22.85 | 22.85 | 20.37 | 20.37 | 595 | -2.42(-10.62%) |
Mar 16, 2020 | 25.24 | 25.24 | 22.24 | 22.79 | 8,640 | -1.81(-7.36%) |
Mar 13, 2020 | 24.20 | 24.60 | 24.20 | 24.60 | 2,100 | +1.23(+5.28%) |
Mar 12, 2020 | 27.74 | 27.74 | 23.37 | 23.37 | 4,067 | -4.30(-15.55%) |
Mar 11, 2020 | 27.40 | 28.25 | 27.30 | 27.67 | 16,380 | -1.11(-3.86%) |
Mar 10, 2020 | 26.24 | 28.78 | 25.60 | 28.78 | 7,223 | +2.57(+9.81%) |
Mar 09, 2020 | 33.30 | 33.30 | 26.21 | 26.21 | 265,268 | -6.87(-20.76%) |
Mar 06, 2020 | 33.34 | 33.34 | 33.08 | 33.08 | 113,900 | -2.88(-8.01%) |
Mar 05, 2020 | 35.96 | 35.96 | 35.96 | 61 | +0.00(+0.00%) | |
Mar 04, 2020 | 36.28 | 36.28 | 35.88 | 35.96 | 3,138 | -1.03(-2.78%) |
Mar 03, 2020 | 36.99 | 37.16 | 36.99 | 36.99 | 48,048 | +0.78(+2.15%) |
Mar 02, 2020 | 36.95 | 37.09 | 36.21 | 36.21 | 3,406 | +1.04(+2.96%) |
Feb 28, 2020 | 34.77 | 35.37 | 34.49 | 35.17 | 2,800 | -1.32(-3.62%) |
Feb 27, 2020 | 35.61 | 36.97 | 35.22 | 36.49 | 1,596 | -1.00(-2.68%) |
Feb 26, 2020 | 38.57 | 38.57 | 37.49 | 37.49 | 810 | -1.19(-3.08%) |
Feb 25, 2020 | 39.81 | 39.83 | 38.69 | 38.69 | 31,870 | -2.12(-5.21%) |
Feb 24, 2020 | 40.81 | 40.81 | 40.81 | 40.81 | 277 | -1.25(-2.97%) |
Feb 21, 2020 | 42.06 | 42.06 | 42.06 | 42.06 | 2,600 | +0.38(+0.91%) |
Feb 20, 2020 | 41.96 | 42.45 | 41.65 | 41.68 | 3,805 | -0.15(-0.36%) |
Feb 19, 2020 | 42.08 | 42.08 | 41.83 | 41.83 | 34,925 | -0.47(-1.11%) |
Feb 18, 2020 | 42.30 | 42.30 | 42.30 | 42.30 | 165 | -0.45(-1.05%) |
Feb 14, 2020 | 42.77 | 42.77 | 42.75 | 42.75 | 400 | +0.11(+0.25%) |
Feb 13, 2020 | 42.85 | 42.95 | 42.55 | 42.64 | 2,650 | -0.35(-0.81%) |
Feb 12, 2020 | 42.91 | 42.99 | 42.90 | 42.99 | 2,286 | +0.17(+0.40%) |
Feb 11, 2020 | 42.81 | 42.81 | 42.81 | 5 | +0.00(+0.00%) | |
Feb 10, 2020 | 42.81 | 42.81 | 42.81 | 2 | +0.00(+0.00%) | |
Feb 07, 2020 | 42.97 | 42.97 | 42.81 | 42.81 | 1,400 | -0.84(-1.91%) |
Feb 06, 2020 | 43.68 | 43.68 | 43.65 | 43.65 | 1,532 | -0.33(-0.76%) |
Feb 05, 2020 | 43.98 | 43.98 | 43.98 | 43.98 | 417 | +1.41(+3.31%) |
Feb 04, 2020 | 42.57 | 42.57 | 42.57 | 170 | +0.00(+0.00%) |