Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 24.65 | 24.94 | 24.65 | 24.94 | 805 | +0.53(+2.18%) |
Apr 28, 2020 | 24.41 | 24.41 | 24.41 | 0 | +0.28(+1.16%) | |
Apr 27, 2020 | 24.13 | 24.13 | 24.13 | 24.13 | 879 | +0.25(+1.05%) |
Apr 24, 2020 | 23.87 | 23.89 | 23.87 | 23.88 | 72,100 | -0.36(-1.49%) |
Apr 23, 2020 | 24.24 | 24.24 | 24.24 | 24.24 | 5,270 | +0.44(+1.84%) |
Apr 22, 2020 | 23.80 | 23.80 | 23.80 | 23.80 | 417 | +0.55(+2.35%) |
Apr 21, 2020 | 23.40 | 23.46 | 23.25 | 23.25 | 2,668 | -0.93(-3.84%) |
Apr 20, 2020 | 24.19 | 24.19 | 24.16 | 24.18 | 20,050 | +0.22(+0.93%) |
Apr 17, 2020 | 24.29 | 24.30 | 23.96 | 23.96 | 81,600 | +0.03(+0.13%) |
Apr 16, 2020 | 23.79 | 23.93 | 23.79 | 23.93 | 2,653 | +0.23(+0.97%) |
Apr 15, 2020 | 23.30 | 23.70 | 23.20 | 23.70 | 5,041 | -0.52(-2.14%) |
Apr 14, 2020 | 24.22 | 24.22 | 24.22 | 24.22 | 498 | +0.17(+0.70%) |
Apr 13, 2020 | 23.80 | 24.05 | 23.80 | 24.05 | 2,473 | +0.10(+0.43%) |
Apr 09, 2020 | 23.95 | 23.95 | 23.95 | 23.95 | 5,400 | +0.60(+2.56%) |
Apr 08, 2020 | 23.37 | 23.40 | 23.35 | 23.35 | 5,015 | -0.32(-1.35%) |
Apr 07, 2020 | 23.68 | 23.68 | 23.67 | 23.67 | 56,435 | +0.55(+2.40%) |
Apr 06, 2020 | 23.09 | 23.11 | 23.09 | 23.11 | 4,850 | +0.86(+3.88%) |
Apr 03, 2020 | 22.48 | 22.48 | 22.25 | 22.25 | 7,300 | -0.50(-2.20%) |
Apr 02, 2020 | 22.13 | 22.75 | 22.13 | 22.75 | 11,403 | +0.66(+2.99%) |
Apr 01, 2020 | 22.17 | 22.17 | 22.09 | 22.09 | 32,424 | -1.11(-4.79%) |
Mar 31, 2020 | 22.76 | 23.20 | 22.76 | 23.20 | 11,310 | +0.89(+3.97%) |
Mar 30, 2020 | 22.31 | 22.31 | 22.31 | 22.31 | 2,466 | +0.10(+0.47%) |
Mar 27, 2020 | 22.16 | 22.21 | 22.16 | 22.21 | 22,400 | -0.96(-4.14%) |
Mar 26, 2020 | 22.95 | 23.27 | 22.95 | 23.17 | 18,056 | +1.10(+4.99%) |
Mar 25, 2020 | 22.13 | 22.15 | 22.07 | 22.07 | 1,962 | +0.34(+1.59%) |
Mar 24, 2020 | 21.53 | 21.72 | 21.53 | 21.72 | 5,533 | +1.39(+6.86%) |
Mar 23, 2020 | 20.39 | 20.64 | 20.33 | 20.33 | 21,288 | -0.37(-1.79%) |
Mar 20, 2020 | 20.70 | 20.70 | 20.70 | 20.70 | 6,400 | +0.02(+0.07%) |
Mar 19, 2020 | 20.72 | 20.72 | 20.68 | 20.68 | 2,445 | +0.93(+4.73%) |
Mar 18, 2020 | 20.77 | 21.14 | 19.75 | 19.75 | 12,274 | -2.55(-11.43%) |
Mar 17, 2020 | 21.68 | 22.60 | 21.56 | 22.30 | 8,215 | +1.30(+6.19%) |
Mar 16, 2020 | 22.20 | 22.26 | 21.00 | 21.00 | 23,648 | -2.67(-11.29%) |
Mar 13, 2020 | 24.09 | 24.09 | 23.67 | 23.67 | 4,200 | +0.53(+2.29%) |
Mar 12, 2020 | 22.79 | 23.14 | 22.53 | 23.14 | 12,112 | -2.41(-9.43%) |
Mar 11, 2020 | 25.61 | 25.61 | 25.30 | 25.55 | 5,630 | -0.28(-1.10%) |
Mar 10, 2020 | 26.15 | 26.15 | 25.83 | 25.83 | 1,267 | +0.22(+0.86%) |
Mar 09, 2020 | 25.05 | 25.61 | 25.05 | 25.61 | 18,230 | -1.49(-5.49%) |
Mar 06, 2020 | 27.12 | 27.20 | 27.10 | 27.10 | 19,400 | -0.94(-3.37%) |
Mar 04, 2020 | 28.04 | 28.04 | 28.04 | 0 | -0.11(-0.38%) | |
Mar 03, 2020 | 27.89 | 28.27 | 27.71 | 28.15 | 17,414 | +0.55(+1.99%) |
Mar 02, 2020 | 27.32 | 27.60 | 27.21 | 27.60 | 4,860 | +0.62(+2.30%) |
Feb 28, 2020 | 26.56 | 26.98 | 26.56 | 26.98 | 35,900 | -0.71(-2.55%) |
Feb 27, 2020 | 27.90 | 27.90 | 27.69 | 27.69 | 4,434 | -0.77(-2.70%) |
Feb 26, 2020 | 28.45 | 28.45 | 28.45 | 28.45 | 4,815 | +0.20(+0.72%) |
Feb 25, 2020 | 28.43 | 28.43 | 28.00 | 28.25 | 3,677 | +0.03(+0.11%) |
Feb 24, 2020 | 28.22 | 28.22 | 28.22 | 28.22 | 626 | -1.40(-4.74%) |
Feb 21, 2020 | 29.62 | 29.62 | 29.62 | 4,850 | +0.00(+0.00%) | |
Feb 20, 2020 | 29.63 | 29.63 | 29.62 | 6,317 | -0.01(-0.03%) | |
Feb 18, 2020 | 29.63 | 29.63 | 29.63 | 0 | -0.38(-1.27%) | |
Feb 14, 2020 | 29.70 | 29.70 | 30.02 | 1,321 | +0.32(+1.06%) | |
Feb 13, 2020 | 29.91 | 29.91 | 29.70 | 29.70 | 3,207 | -0.42(-1.38%) |
Feb 12, 2020 | 30.09 | 30.12 | 30.00 | 30.12 | 65,055 | +0.25(+0.85%) |
Feb 11, 2020 | 29.91 | 29.91 | 29.86 | 29.86 | 3,013 | +0.44(+1.50%) |
Feb 10, 2020 | 29.36 | 29.42 | 29.36 | 29.42 | 31,800 | +0.07(+0.22%) |
Feb 07, 2020 | 29.41 | 29.55 | 29.31 | 29.35 | 57,400 | -0.61(-2.02%) |
Feb 06, 2020 | 29.96 | 29.96 | 29.96 | 29.96 | 6,743 | +0.30(+0.99%) |
Feb 05, 2020 | 29.95 | 29.95 | 29.66 | 29.66 | 1,246 | -0.04(-0.12%) |
Feb 04, 2020 | 29.60 | 29.70 | 29.60 | 29.70 | 14,331 | +0.92(+3.21%) |