Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 27.03 | 27.03 | 26.81 | 26.81 | 428 | -0.33(-1.23%) |
Apr 29, 2020 | 27.20 | 28.54 | 27.14 | 27.14 | 3,590 | +0.26(+0.97%) |
Apr 28, 2020 | 27.27 | 27.27 | 26.88 | 26.88 | 1,654 | -0.20(-0.73%) |
Apr 27, 2020 | 27.08 | 27.08 | 27.08 | 27.08 | 0 | +0.38(+1.44%) |
Apr 24, 2020 | 26.69 | 26.69 | 26.69 | 26.69 | 102 | +0.31(+1.16%) |
Apr 23, 2020 | 26.66 | 26.66 | 26.38 | 26.38 | 102 | -0.11(-0.43%) |
Apr 22, 2020 | 26.50 | 26.50 | 26.50 | 26.50 | 0 | +0.42(+1.63%) |
Apr 21, 2020 | 26.07 | 26.07 | 26.07 | 26.07 | 1 | -0.70(-2.62%) |
Apr 20, 2020 | 26.77 | 26.77 | 26.77 | 26.77 | 2 | -0.19(-0.69%) |
Apr 17, 2020 | 26.96 | 26.96 | 26.96 | 26.96 | 102 | +0.67(+2.54%) |
Apr 16, 2020 | 26.29 | 26.29 | 26.29 | 26.29 | 0 | +0.35(+1.36%) |
Apr 15, 2020 | 25.94 | 25.94 | 25.94 | 25.94 | 44 | -0.36(-1.35%) |
Apr 14, 2020 | 26.30 | 26.30 | 26.30 | 26.30 | 38 | +0.76(+2.99%) |
Apr 13, 2020 | 25.68 | 25.68 | 25.34 | 25.53 | 1,939 | -0.59(-2.27%) |
Apr 09, 2020 | 26.13 | 26.13 | 26.13 | 26.13 | 0 | +0.69(+2.72%) |
Apr 08, 2020 | 25.43 | 25.43 | 25.43 | 25.43 | 9 | +0.85(+3.45%) |
Apr 07, 2020 | 24.59 | 24.59 | 24.59 | 24.59 | 182 | +0.05(+0.21%) |
Apr 06, 2020 | 23.99 | 24.54 | 23.99 | 24.54 | 19,147 | +1.55(+6.73%) |
Apr 03, 2020 | 22.99 | 22.99 | 22.99 | 22.99 | 0 | -0.38(-1.62%) |
Apr 02, 2020 | 23.37 | 23.37 | 23.37 | 23.37 | 0 | +0.45(+1.95%) |
Apr 01, 2020 | 22.92 | 22.92 | 22.92 | 22.92 | 0 | -0.96(-4.04%) |
Mar 31, 2020 | 23.93 | 23.93 | 23.88 | 23.88 | 171 | -0.47(-1.92%) |
Mar 30, 2020 | 24.15 | 24.35 | 24.15 | 24.35 | 102 | +0.80(+3.39%) |
Mar 27, 2020 | 23.56 | 23.56 | 23.56 | 23.56 | 102 | -0.57(-2.34%) |
Mar 26, 2020 | 24.12 | 24.12 | 24.12 | 24.12 | 0 | +1.44(+6.34%) |
Mar 25, 2020 | 22.06 | 22.68 | 22.06 | 22.68 | 169 | +0.54(+2.42%) |
Mar 24, 2020 | 21.50 | 22.15 | 21.49 | 22.15 | 20,819 | +1.66(+8.10%) |
Mar 23, 2020 | 20.49 | 20.49 | 20.49 | 20.49 | 153 | -0.57(-2.71%) |
Mar 20, 2020 | 21.06 | 21.06 | 21.06 | 21.06 | 102 | -1.10(-4.98%) |
Mar 19, 2020 | 22.16 | 22.16 | 22.16 | 22.16 | 92 | +0.01(+0.04%) |
Mar 18, 2020 | 22.60 | 22.60 | 20.87 | 22.15 | 662 | -1.50(-6.36%) |
Mar 17, 2020 | 23.45 | 23.66 | 23.45 | 23.66 | 1,641 | +1.27(+5.67%) |
Mar 16, 2020 | 22.39 | 22.39 | 22.39 | 22.39 | 4 | -2.44(-9.83%) |
Mar 13, 2020 | 24.15 | 24.83 | 24.15 | 24.83 | 18,976 | +1.15(+4.87%) |
Mar 12, 2020 | 23.68 | 23.68 | 23.68 | 23.68 | 21 | -2.32(-8.93%) |
Mar 11, 2020 | 26.00 | 26.00 | 26.00 | 26.00 | 0 | -1.23(-4.52%) |
Mar 10, 2020 | 27.23 | 27.23 | 27.23 | 27.23 | 0 | +0.66(+2.50%) |
Mar 09, 2020 | 26.57 | 26.57 | 26.57 | 26.57 | 2 | -1.78(-6.29%) |
Mar 06, 2020 | 27.92 | 28.35 | 27.92 | 28.35 | 102 | -0.31(-1.09%) |
Mar 05, 2020 | 28.66 | 28.66 | 28.66 | 28.66 | 7 | -0.79(-2.69%) |
Mar 04, 2020 | 28.64 | 29.45 | 28.64 | 29.45 | 331,017 | +1.21(+4.27%) |
Mar 03, 2020 | 28.25 | 28.25 | 28.25 | 28.25 | 0 | -0.37(-1.29%) |
Mar 02, 2020 | 28.52 | 28.64 | 27.45 | 28.62 | 2,462 | +1.26(+4.60%) |
Feb 28, 2020 | 27.09 | 27.36 | 27.09 | 27.36 | 205 | -0.87(-3.09%) |
Feb 27, 2020 | 28.23 | 28.23 | 28.23 | 28.23 | 11 | -1.05(-3.58%) |
Feb 26, 2020 | 29.52 | 29.52 | 29.28 | 29.28 | 924 | -0.23(-0.77%) |
Feb 25, 2020 | 29.51 | 29.51 | 29.51 | 29.51 | 0 | -0.88(-2.91%) |
Feb 24, 2020 | 30.39 | 30.39 | 30.39 | 30.39 | 0 | -0.65(-2.09%) |
Feb 21, 2020 | 31.04 | 31.04 | 31.04 | 31.04 | 102 | -0.12(-0.39%) |
Feb 20, 2020 | 31.15 | 31.16 | 31.15 | 31.16 | 498 | +0.00(+0.01%) |
Feb 19, 2020 | 31.16 | 31.16 | 31.16 | 31.16 | 0 | +0.02(+0.07%) |
Feb 18, 2020 | 31.14 | 31.14 | 31.14 | 31.14 | 0 | -0.02(-0.05%) |
Feb 14, 2020 | 31.15 | 31.15 | 31.15 | 31.15 | 102 | +0.09(+0.28%) |
Feb 13, 2020 | 31.07 | 31.07 | 31.07 | 31.07 | 0 | +0.05(+0.17%) |
Feb 12, 2020 | 31.01 | 31.01 | 31.01 | 31.01 | 0 | +0.06(+0.19%) |
Feb 11, 2020 | 30.95 | 30.95 | 30.95 | 30.95 | 1 | +0.13(+0.41%) |
Feb 10, 2020 | 30.83 | 30.83 | 30.83 | 30.83 | 0 | +0.13(+0.42%) |
Feb 07, 2020 | 30.70 | 30.70 | 30.70 | 30.70 | 0 | -0.10(-0.34%) |
Feb 06, 2020 | 30.80 | 30.80 | 30.80 | 30.80 | 3 | +0.06(+0.20%) |
Feb 05, 2020 | 30.74 | 30.74 | 30.74 | 30.74 | 0 | +0.32(+1.06%) |
Feb 04, 2020 | 30.42 | 30.42 | 30.42 | 30.42 | 0 | +0.17(+0.55%) |