Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 22.02 | 22.02 | 22.02 | 22.02 | 209 | -0.26(-1.17%) |
Apr 29, 2020 | 22.00 | 22.28 | 22.00 | 22.28 | 498 | +0.42(+1.92%) |
Apr 28, 2020 | 22.09 | 22.09 | 21.86 | 21.86 | 1,500 | -0.04(-0.18%) |
Apr 27, 2020 | 21.74 | 21.90 | 21.74 | 21.90 | 6,520 | +0.67(+3.16%) |
Apr 24, 2020 | 21.23 | 21.23 | 21.23 | 2 | +0.00(+0.00%) | |
Apr 23, 2020 | 21.23 | 21.23 | 21.23 | 21.23 | 131 | +0.16(+0.76%) |
Apr 22, 2020 | 21.07 | 21.07 | 21.07 | 21.07 | 263 | +0.51(+2.48%) |
Apr 21, 2020 | 21.22 | 21.22 | 20.00 | 20.56 | 9,715 | -0.72(-3.38%) |
Apr 20, 2020 | 21.34 | 21.34 | 21.28 | 21.28 | 289 | +0.21(+1.00%) |
Apr 17, 2020 | 20.76 | 21.07 | 20.76 | 21.07 | 1,875 | +0.21(+1.01%) |
Apr 16, 2020 | 21.40 | 21.40 | 20.81 | 20.86 | 2,053 | +0.21(+1.02%) |
Apr 15, 2020 | 20.75 | 20.75 | 20.30 | 20.65 | 11,848 | +0.35(+1.72%) |
Apr 14, 2020 | 20.30 | 20.30 | 20.30 | 2 | +0.00(+0.00%) | |
Apr 13, 2020 | 20.25 | 20.30 | 20.25 | 20.30 | 20,155 | +2.00(+10.93%) |
Apr 09, 2020 | 18.30 | 18.30 | 18.30 | 0 | +0.00(+0.00%) | |
Apr 08, 2020 | 18.30 | 18.30 | 18.30 | 18.30 | 160 | +0.00(+0.00%) |
Apr 07, 2020 | 18.30 | 18.30 | 18.30 | 14 | +0.00(+0.00%) | |
Apr 03, 2020 | 18.30 | 18.30 | 18.30 | 0 | +0.05(+0.27%) | |
Apr 02, 2020 | 18.25 | 18.25 | 18.25 | 18.25 | 103 | +0.75(+4.29%) |
Apr 01, 2020 | 18.23 | 18.56 | 17.50 | 17.50 | 11,469 | -1.92(-9.89%) |
Mar 31, 2020 | 19.42 | 19.42 | 19.42 | 19.42 | 425 | +0.22(+1.15%) |
Mar 30, 2020 | 18.80 | 19.21 | 18.80 | 19.20 | 2,884 | -0.08(-0.41%) |
Mar 27, 2020 | 19.27 | 19.28 | 19.22 | 19.28 | 600 | -0.07(-0.36%) |
Mar 26, 2020 | 19.40 | 19.44 | 19.35 | 19.35 | 909 | +0.74(+3.98%) |
Mar 25, 2020 | 18.11 | 18.61 | 18.11 | 18.61 | 9,480 | +0.13(+0.70%) |
Mar 24, 2020 | 16.35 | 18.48 | 16.35 | 18.48 | 900 | +1.43(+8.39%) |
Mar 23, 2020 | 17.05 | 17.05 | 17.05 | 17.05 | 411 | -0.50(-2.85%) |
Mar 20, 2020 | 18.00 | 18.00 | 17.55 | 17.55 | 2,942 | +0.55(+3.24%) |
Mar 19, 2020 | 17.00 | 17.00 | 17.00 | 17.00 | 100 | +0.75(+4.62%) |
Mar 18, 2020 | 16.25 | 16.25 | 16.25 | 16.25 | 306 | -1.07(-6.18%) |
Mar 17, 2020 | 17.39 | 17.53 | 17.32 | 17.32 | 702 | +0.12(+0.70%) |
Mar 16, 2020 | 17.42 | 17.42 | 17.20 | 17.20 | 140,652 | -0.80(-4.44%) |
Mar 13, 2020 | 18.00 | 18.00 | 18.00 | 53 | +0.00(+0.00%) | |
Mar 12, 2020 | 18.44 | 18.44 | 18.00 | 18.00 | 1,356 | -1.45(-7.46%) |
Mar 11, 2020 | 20.15 | 20.15 | 19.45 | 19.45 | 461 | -0.80(-3.95%) |
Mar 10, 2020 | 20.01 | 20.25 | 19.75 | 20.25 | 3,640 | -0.20(-0.98%) |
Mar 09, 2020 | 21.00 | 21.00 | 19.64 | 20.45 | 31,402 | -0.65(-3.08%) |
Mar 06, 2020 | 21.16 | 21.59 | 21.10 | 21.10 | 1,515 | -1.12(-5.04%) |
Mar 05, 2020 | 22.60 | 22.60 | 22.22 | 22.22 | 650 | -0.35(-1.55%) |
Mar 04, 2020 | 22.57 | 22.57 | 22.57 | 22.57 | 101 | +0.57(+2.59%) |
Mar 03, 2020 | 22.42 | 22.66 | 22.00 | 22.00 | 957 | -0.27(-1.21%) |
Mar 02, 2020 | 21.80 | 22.27 | 21.80 | 22.27 | 1,396 | +0.68(+3.15%) |
Feb 28, 2020 | 21.74 | 21.75 | 21.24 | 21.59 | 1,947 | -0.41(-1.86%) |
Feb 27, 2020 | 22.60 | 22.60 | 22.00 | 22.00 | 2,610 | -0.77(-3.38%) |
Feb 26, 2020 | 23.36 | 23.36 | 22.77 | 22.77 | 1,118 | -0.01(-0.04%) |
Feb 25, 2020 | 23.15 | 23.15 | 22.78 | 22.78 | 1,142 | -0.75(-3.19%) |
Feb 24, 2020 | 23.76 | 23.76 | 23.39 | 23.53 | 2,758 | -0.85(-3.49%) |
Feb 21, 2020 | 24.87 | 24.87 | 24.38 | 24.38 | 981 | -0.50(-2.01%) |
Feb 20, 2020 | 25.19 | 25.19 | 24.88 | 24.88 | 1,627 | -0.21(-0.84%) |
Feb 19, 2020 | 24.90 | 25.10 | 24.90 | 25.09 | 683 | +0.43(+1.74%) |
Feb 18, 2020 | 24.93 | 24.93 | 24.65 | 24.66 | 957 | -0.06(-0.24%) |
Feb 14, 2020 | 24.72 | 24.72 | 24.72 | 0 | +0.02(+0.08%) | |
Feb 13, 2020 | 24.74 | 24.74 | 24.70 | 24.70 | 464 | -0.06(-0.24%) |
Feb 12, 2020 | 24.66 | 24.76 | 24.66 | 24.76 | 293 | +0.14(+0.57%) |
Feb 11, 2020 | 24.36 | 24.70 | 24.36 | 24.62 | 1,145 | +0.39(+1.61%) |
Feb 10, 2020 | 24.23 | 24.23 | 24.23 | 24.23 | 305 | -0.01(-0.04%) |
Feb 07, 2020 | 24.24 | 24.24 | 24.24 | 24.24 | 710 | +0.04(+0.17%) |
Feb 06, 2020 | 24.20 | 24.20 | 24.20 | 24.20 | 252 | +0.04(+0.17%) |
Feb 05, 2020 | 24.20 | 24.29 | 24.04 | 24.16 | 1,583 | +0.53(+2.24%) |
Feb 04, 2020 | 23.63 | 23.63 | 23.63 | 23.63 | 140 | +0.28(+1.20%) |