Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 20.18 | 20.18 | 19.68 | 19.72 | 1,071 | -0.64(-3.13%) |
Apr 29, 2020 | 20.42 | 20.42 | 20.36 | 20.36 | 314 | +0.73(+3.71%) |
Apr 28, 2020 | 19.79 | 19.79 | 19.63 | 19.63 | 806 | +0.30(+1.55%) |
Apr 27, 2020 | 19.23 | 19.33 | 19.23 | 19.33 | 381 | +0.35(+1.82%) |
Apr 24, 2020 | 19.00 | 19.03 | 18.84 | 18.98 | 1,538 | +0.19(+1.02%) |
Apr 23, 2020 | 18.79 | 18.79 | 18.79 | 18.79 | 271 | +0.04(+0.20%) |
Apr 22, 2020 | 18.76 | 18.76 | 18.76 | 18.76 | 46 | +0.37(+2.01%) |
Apr 21, 2020 | 18.83 | 18.83 | 18.32 | 18.39 | 604 | -0.55(-2.93%) |
Apr 20, 2020 | 18.71 | 19.11 | 18.71 | 18.94 | 1,960 | -0.06(-0.31%) |
Apr 17, 2020 | 18.79 | 19.00 | 18.79 | 19.00 | 549 | +0.66(+3.60%) |
Apr 16, 2020 | 18.50 | 18.50 | 18.34 | 18.34 | 1,475 | -0.04(-0.20%) |
Apr 15, 2020 | 18.66 | 18.67 | 18.33 | 18.38 | 5,130 | -0.73(-3.81%) |
Apr 14, 2020 | 19.11 | 19.28 | 19.10 | 19.10 | 1,708 | +0.20(+1.05%) |
Apr 13, 2020 | 18.68 | 18.90 | 18.47 | 18.90 | 13,074 | -0.09(-0.48%) |
Apr 09, 2020 | 19.10 | 19.13 | 19.00 | 19.00 | 1,867 | +0.34(+1.81%) |
Apr 08, 2020 | 18.66 | 18.66 | 18.66 | 18.66 | 1 | +0.25(+1.37%) |
Apr 07, 2020 | 18.57 | 18.73 | 18.40 | 18.40 | 2,702 | +0.34(+1.87%) |
Apr 06, 2020 | 17.79 | 18.07 | 17.78 | 18.07 | 1,907 | +0.84(+4.90%) |
Apr 03, 2020 | 17.07 | 17.22 | 17.07 | 17.22 | 5,493 | -0.17(-0.98%) |
Apr 02, 2020 | 17.39 | 17.39 | 17.39 | 17.39 | 391 | +0.39(+2.30%) |
Apr 01, 2020 | 17.26 | 17.26 | 17.00 | 17.00 | 537 | -0.87(-4.85%) |
Mar 31, 2020 | 17.05 | 17.87 | 17.05 | 17.87 | 143 | +0.54(+3.11%) |
Mar 30, 2020 | 16.66 | 17.33 | 16.67 | 17.33 | 3,790 | +0.23(+1.36%) |
Mar 27, 2020 | 16.96 | 17.34 | 16.75 | 17.10 | 3,735 | -0.61(-3.42%) |
Mar 26, 2020 | 18.80 | 19.56 | 17.62 | 17.70 | 10,130 | +0.34(+1.94%) |
Mar 25, 2020 | 16.76 | 18.14 | 16.76 | 17.36 | 6,920 | +0.96(+5.88%) |
Mar 24, 2020 | 15.85 | 16.40 | 15.51 | 16.40 | 6,871 | +1.82(+12.50%) |
Mar 23, 2020 | 14.92 | 14.92 | 14.58 | 14.58 | 331 | -0.90(-5.79%) |
Mar 20, 2020 | 16.68 | 16.68 | 15.31 | 15.47 | 439 | -0.16(-1.03%) |
Mar 19, 2020 | 15.10 | 15.63 | 15.04 | 15.63 | 1,865 | +0.73(+4.88%) |
Mar 18, 2020 | 15.09 | 15.09 | 14.79 | 14.91 | 724 | -1.72(-10.35%) |
Mar 17, 2020 | 17.82 | 17.82 | 16.39 | 16.63 | 16,450 | +0.26(+1.57%) |
Mar 16, 2020 | 16.42 | 16.94 | 16.28 | 16.37 | 38,089 | -1.66(-9.20%) |
Mar 13, 2020 | 17.29 | 18.48 | 17.29 | 18.03 | 12,525 | +1.22(+7.28%) |
Mar 12, 2020 | 17.96 | 18.84 | 16.59 | 16.81 | 4,590 | -2.44(-12.66%) |
Mar 11, 2020 | 19.29 | 19.29 | 19.04 | 19.24 | 498 | -0.72(-3.60%) |
Mar 10, 2020 | 19.32 | 19.96 | 19.32 | 19.96 | 9,161 | +0.14(+0.73%) |
Mar 09, 2020 | 20.43 | 20.70 | 19.79 | 19.82 | 4,297 | -2.31(-10.44%) |
Mar 06, 2020 | 22.18 | 22.18 | 22.06 | 22.12 | 988 | -0.52(-2.29%) |
Mar 05, 2020 | 22.86 | 22.86 | 22.39 | 22.64 | 4,968 | -0.41(-1.78%) |
Mar 04, 2020 | 23.05 | 23.05 | 23.05 | 23.05 | 147 | +0.41(+1.81%) |
Mar 03, 2020 | 23.13 | 23.19 | 22.64 | 22.64 | 1,263 | -0.67(-2.86%) |
Mar 02, 2020 | 22.45 | 23.60 | 22.43 | 23.31 | 8,509 | +1.02(+4.58%) |
Feb 28, 2020 | 22.34 | 22.48 | 21.94 | 22.29 | 4,614 | -0.61(-2.66%) |
Feb 27, 2020 | 23.24 | 23.24 | 22.90 | 22.90 | 9,743 | -0.76(-3.19%) |
Feb 26, 2020 | 23.84 | 23.98 | 23.65 | 23.65 | 2,909 | -0.15(-0.65%) |
Feb 25, 2020 | 24.12 | 24.12 | 23.81 | 23.81 | 2,095 | -0.56(-2.30%) |
Feb 24, 2020 | 24.27 | 24.41 | 24.12 | 24.37 | 1,049 | -0.49(-1.96%) |
Feb 21, 2020 | 24.86 | 24.86 | 24.85 | 24.85 | 109 | -0.03(-0.13%) |
Feb 20, 2020 | 24.93 | 24.93 | 24.89 | 24.89 | 402 | -0.04(-0.15%) |
Feb 19, 2020 | 24.89 | 24.92 | 24.89 | 24.92 | 1,674 | +0.11(+0.46%) |
Feb 18, 2020 | 24.92 | 24.92 | 24.77 | 24.81 | 16,981 | +0.04(+0.17%) |
Feb 14, 2020 | 24.77 | 24.77 | 24.77 | 24.77 | 1,758 | +0.04(+0.15%) |
Feb 13, 2020 | 24.75 | 24.75 | 24.73 | 24.73 | 110 | -0.02(-0.06%) |
Feb 12, 2020 | 24.76 | 24.76 | 24.75 | 24.75 | 3,945 | +0.10(+0.39%) |
Feb 11, 2020 | 24.62 | 24.70 | 24.62 | 24.65 | 6,751 | +0.12(+0.49%) |
Feb 10, 2020 | 24.53 | 24.53 | 24.53 | 24.53 | 118 | +0.08(+0.32%) |
Feb 07, 2020 | 24.48 | 24.51 | 24.45 | 24.45 | 549 | -0.13(-0.52%) |
Feb 06, 2020 | 24.59 | 24.59 | 24.58 | 24.58 | 199 | +0.13(+0.54%) |
Feb 05, 2020 | 24.41 | 24.47 | 24.41 | 24.45 | 3,297 | +0.15(+0.62%) |
Feb 04, 2020 | 24.26 | 24.30 | 24.26 | 24.30 | 240 | +0.22(+0.93%) |