Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 21.34 | 21.34 | 20.94 | 20.94 | 4,615 | -0.36(-1.69%) |
Apr 29, 2020 | 21.30 | 21.30 | 21.24 | 21.30 | 4,850 | +0.28(+1.33%) |
Apr 28, 2020 | 21.03 | 21.03 | 21.02 | 21.02 | 600 | +0.22(+1.06%) |
Apr 27, 2020 | 20.58 | 20.94 | 20.58 | 20.80 | 2,000 | +0.26(+1.27%) |
Apr 24, 2020 | 20.54 | 20.54 | 20.54 | 20.54 | 200 | -0.16(-0.77%) |
Apr 23, 2020 | 20.74 | 20.74 | 20.70 | 20.70 | 1,100 | +0.14(+0.68%) |
Apr 21, 2020 | 20.56 | 20.56 | 20.56 | 0 | -0.34(-1.63%) | |
Apr 20, 2020 | 20.90 | 20.90 | 20.90 | 4 | +0.00(+0.00%) | |
Apr 17, 2020 | 20.90 | 20.90 | 20.90 | 20.90 | 150 | +0.11(+0.53%) |
Apr 16, 2020 | 20.80 | 20.80 | 20.78 | 20.79 | 327 | +0.09(+0.43%) |
Apr 15, 2020 | 20.75 | 20.75 | 20.70 | 20.70 | 814 | +0.10(+0.49%) |
Apr 14, 2020 | 20.60 | 20.60 | 20.60 | 20 | +0.00(+0.00%) | |
Apr 13, 2020 | 20.60 | 20.60 | 20.60 | 20.60 | 753 | -0.20(-0.96%) |
Apr 09, 2020 | 20.80 | 20.80 | 20.80 | 0 | +0.02(+0.10%) | |
Apr 07, 2020 | 20.78 | 20.78 | 20.78 | 0 | +0.18(+0.87%) | |
Apr 06, 2020 | 20.53 | 20.60 | 20.53 | 20.60 | 1,400 | +0.62(+3.10%) |
Apr 03, 2020 | 19.98 | 19.98 | 19.98 | 19.98 | 100 | +0.04(+0.20%) |
Apr 02, 2020 | 19.94 | 19.94 | 19.94 | 19.94 | 421 | +0.49(+2.52%) |
Apr 01, 2020 | 19.54 | 19.81 | 19.45 | 19.45 | 3,019 | -1.12(-5.44%) |
Mar 31, 2020 | 20.57 | 20.57 | 20.57 | 20.57 | 210 | +0.56(+2.80%) |
Mar 30, 2020 | 20.01 | 20.01 | 20.01 | 20.01 | 252 | -0.22(-1.09%) |
Mar 27, 2020 | 20.39 | 20.39 | 20.00 | 20.23 | 12,780 | -1.01(-4.76%) |
Mar 26, 2020 | 21.27 | 21.27 | 20.78 | 21.24 | 428 | +0.04(+0.19%) |
Mar 25, 2020 | 20.41 | 21.44 | 20.41 | 21.20 | 1,657 | +1.70(+8.72%) |
Mar 24, 2020 | 19.50 | 19.50 | 19.50 | 19.50 | 104 | +0.00(+0.00%) |
Mar 23, 2020 | 19.66 | 19.66 | 19.50 | 19.50 | 253 | +0.32(+1.67%) |
Mar 20, 2020 | 20.29 | 20.29 | 19.18 | 19.18 | 2,657 | -0.44(-2.24%) |
Mar 19, 2020 | 20.55 | 20.55 | 19.61 | 19.62 | 1,357 | -0.87(-4.25%) |
Mar 17, 2020 | 20.49 | 20.49 | 20.49 | 0 | +0.79(+4.01%) | |
Mar 16, 2020 | 19.26 | 20.01 | 19.26 | 19.70 | 908 | -2.10(-9.63%) |
Mar 13, 2020 | 21.80 | 21.80 | 21.80 | 21.80 | 400 | +1.72(+8.57%) |
Mar 12, 2020 | 20.10 | 21.55 | 19.60 | 20.08 | 4,818 | -1.84(-8.39%) |
Mar 11, 2020 | 21.93 | 21.93 | 21.75 | 21.92 | 565 | -0.48(-2.14%) |
Mar 10, 2020 | 22.58 | 22.58 | 21.57 | 22.40 | 2,051 | +2.30(+11.44%) |
Mar 09, 2020 | 20.00 | 21.40 | 19.81 | 20.10 | 5,670 | -1.91(-8.68%) |
Mar 06, 2020 | 22.22 | 22.22 | 22.01 | 22.01 | 1,000 | -0.63(-2.78%) |
Mar 05, 2020 | 22.79 | 22.79 | 22.64 | 22.64 | 730 | -0.26(-1.14%) |
Mar 04, 2020 | 23.11 | 23.11 | 22.89 | 22.90 | 629 | +0.59(+2.64%) |
Mar 03, 2020 | 22.74 | 22.79 | 22.31 | 22.31 | 648 | -0.69(-3.00%) |
Mar 02, 2020 | 22.54 | 23.00 | 22.50 | 23.00 | 1,660 | +0.87(+3.93%) |
Feb 28, 2020 | 22.93 | 22.93 | 22.13 | 22.13 | 7,584 | -0.98(-4.24%) |
Feb 27, 2020 | 22.75 | 23.11 | 22.75 | 23.11 | 1,473 | +0.31(+1.36%) |
Feb 26, 2020 | 22.56 | 22.80 | 22.56 | 22.80 | 1,744 | +0.75(+3.40%) |
Feb 25, 2020 | 22.63 | 22.63 | 22.01 | 22.05 | 1,693 | -0.58(-2.56%) |
Feb 24, 2020 | 22.82 | 22.82 | 22.51 | 22.63 | 2,555 | -0.60(-2.58%) |
Feb 21, 2020 | 23.23 | 23.23 | 23.23 | 23.23 | 110 | -0.13(-0.56%) |
Feb 20, 2020 | 23.67 | 23.67 | 23.36 | 23.36 | 1,633 | -0.39(-1.64%) |
Feb 19, 2020 | 23.38 | 23.75 | 23.38 | 23.75 | 423 | +0.27(+1.15%) |
Feb 18, 2020 | 23.36 | 23.48 | 23.36 | 23.48 | 368 | -0.02(-0.09%) |
Feb 14, 2020 | 23.50 | 23.50 | 23.50 | 0 | +0.01(+0.04%) | |
Feb 13, 2020 | 23.33 | 23.49 | 23.33 | 23.49 | 350 | +0.05(+0.21%) |
Feb 12, 2020 | 23.46 | 23.47 | 23.42 | 23.44 | 1,400 | +0.25(+1.08%) |
Feb 11, 2020 | 23.00 | 23.19 | 23.00 | 23.19 | 1,797 | +0.19(+0.83%) |
Feb 10, 2020 | 22.74 | 23.00 | 22.74 | 23.00 | 1,350 | +0.16(+0.70%) |
Feb 07, 2020 | 23.00 | 23.00 | 22.84 | 22.84 | 2,303 | -0.37(-1.59%) |
Feb 06, 2020 | 23.19 | 23.21 | 23.19 | 23.21 | 1,065 | +0.14(+0.61%) |
Feb 05, 2020 | 23.00 | 23.07 | 22.81 | 23.07 | 1,370 | +0.28(+1.23%) |
Feb 04, 2020 | 22.76 | 22.81 | 22.70 | 22.79 | 3,151 | +0.44(+1.97%) |