Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 23.34 | 23.37 | 23.06 | 23.12 | 2,231 | -0.82(-3.44%) |
Apr 29, 2020 | 23.95 | 23.95 | 23.95 | 23.95 | 33 | +1.08(+4.71%) |
Apr 28, 2020 | 22.87 | 22.87 | 22.87 | 22.87 | 0 | +0.39(+1.72%) |
Apr 27, 2020 | 22.10 | 22.48 | 22.10 | 22.48 | 1,309 | +0.91(+4.21%) |
Apr 24, 2020 | 21.56 | 21.68 | 21.55 | 21.57 | 9,000 | +0.29(+1.36%) |
Apr 23, 2020 | 21.26 | 21.56 | 21.26 | 21.28 | 3,561 | +0.09(+0.44%) |
Apr 22, 2020 | 21.08 | 21.21 | 21.08 | 21.19 | 1,590 | +0.32(+1.54%) |
Apr 21, 2020 | 21.03 | 21.03 | 20.80 | 20.87 | 274 | -0.63(-2.93%) |
Apr 20, 2020 | 21.59 | 21.81 | 21.39 | 21.50 | 42,770 | -0.41(-1.87%) |
Apr 17, 2020 | 21.74 | 21.91 | 21.66 | 21.91 | 18,600 | +0.94(+4.50%) |
Apr 16, 2020 | 21.10 | 21.10 | 20.66 | 20.97 | 15,325 | -0.04(-0.17%) |
Apr 15, 2020 | 21.07 | 21.12 | 21.00 | 21.00 | 2,708 | -0.95(-4.33%) |
Apr 14, 2020 | 21.95 | 21.95 | 21.95 | 21.95 | 50 | +0.40(+1.87%) |
Apr 13, 2020 | 21.64 | 21.68 | 21.45 | 21.55 | 9,113 | -0.70(-3.13%) |
Apr 09, 2020 | 22.25 | 22.25 | 22.25 | 22.25 | 0 | +1.00(+4.69%) |
Apr 08, 2020 | 21.25 | 21.25 | 21.25 | 21.25 | 57 | +0.91(+4.46%) |
Apr 07, 2020 | 21.00 | 21.00 | 20.34 | 20.34 | 609 | +0.09(+0.46%) |
Apr 06, 2020 | 19.77 | 20.25 | 19.77 | 20.25 | 1,936 | +1.59(+8.49%) |
Apr 03, 2020 | 18.66 | 18.66 | 18.66 | 18.66 | 0 | -0.55(-2.87%) |
Apr 02, 2020 | 19.22 | 19.22 | 19.22 | 19.22 | 0 | +0.23(+1.22%) |
Apr 01, 2020 | 18.98 | 18.98 | 18.98 | 18.98 | 0 | -1.37(-6.75%) |
Mar 31, 2020 | 20.40 | 20.40 | 20.36 | 20.36 | 201 | -0.13(-0.64%) |
Mar 30, 2020 | 20.49 | 20.49 | 20.49 | 20.49 | 127 | +0.45(+2.26%) |
Mar 27, 2020 | 20.18 | 20.20 | 20.04 | 20.04 | 200 | -0.77(-3.68%) |
Mar 26, 2020 | 20.07 | 20.80 | 19.97 | 20.80 | 14,980 | +1.10(+5.60%) |
Mar 25, 2020 | 19.74 | 20.18 | 19.70 | 19.70 | 84,306 | +0.27(+1.40%) |
Mar 24, 2020 | 19.00 | 19.43 | 19.00 | 19.43 | 184 | +1.50(+8.36%) |
Mar 23, 2020 | 18.28 | 18.28 | 17.60 | 17.93 | 4,720 | -0.13(-0.69%) |
Mar 20, 2020 | 18.83 | 18.83 | 18.05 | 18.05 | 1,000 | -0.95(-5.01%) |
Mar 19, 2020 | 17.73 | 19.02 | 17.68 | 19.00 | 2,796 | +1.73(+10.04%) |
Mar 18, 2020 | 19.43 | 19.43 | 17.27 | 17.27 | 1,910 | -2.16(-11.12%) |
Mar 17, 2020 | 18.52 | 19.57 | 18.27 | 19.43 | 2,008 | +1.50(+8.34%) |
Mar 16, 2020 | 19.53 | 19.86 | 17.93 | 17.93 | 4,387 | -3.46(-16.19%) |
Mar 13, 2020 | 20.46 | 21.40 | 20.07 | 21.40 | 7,700 | +1.68(+8.52%) |
Mar 12, 2020 | 20.81 | 21.14 | 19.72 | 19.72 | 33,932 | -2.95(-13.02%) |
Mar 11, 2020 | 23.29 | 23.29 | 22.67 | 22.67 | 1,475 | -1.32(-5.50%) |
Mar 10, 2020 | 24.35 | 24.35 | 23.25 | 23.99 | 7,168 | +0.46(+1.94%) |
Mar 09, 2020 | 24.21 | 24.21 | 23.40 | 23.53 | 1,066 | -1.97(-7.73%) |
Mar 06, 2020 | 25.16 | 25.55 | 25.01 | 25.50 | 38,500 | -0.18(-0.71%) |
Mar 05, 2020 | 26.08 | 26.08 | 25.69 | 25.69 | 11,351 | -1.01(-3.80%) |
Mar 04, 2020 | 26.56 | 26.70 | 26.55 | 26.70 | 300 | +0.77(+2.95%) |
Mar 03, 2020 | 26.52 | 26.89 | 25.93 | 25.93 | 3,298 | -0.47(-1.77%) |
Mar 02, 2020 | 26.01 | 26.40 | 25.96 | 26.40 | 186,457 | +0.73(+2.86%) |
Feb 28, 2020 | 25.81 | 25.81 | 25.67 | 25.67 | 200 | -0.74(-2.80%) |
Feb 27, 2020 | 26.89 | 26.89 | 26.41 | 26.41 | 253 | -0.89(-3.26%) |
Feb 26, 2020 | 27.88 | 27.90 | 27.30 | 27.30 | 2,208 | -0.38(-1.37%) |
Feb 25, 2020 | 27.68 | 27.68 | 27.68 | 27.68 | 51 | -0.93(-3.24%) |
Feb 24, 2020 | 28.65 | 28.65 | 28.57 | 28.60 | 2,762 | -0.74(-2.51%) |
Feb 21, 2020 | 29.34 | 29.34 | 29.34 | 29.34 | 100 | -0.24(-0.81%) |
Feb 20, 2020 | 29.58 | 29.58 | 29.58 | 29.58 | 88 | +0.10(+0.35%) |
Feb 19, 2020 | 29.48 | 29.48 | 29.48 | 29.48 | 78 | +0.07(+0.24%) |
Feb 18, 2020 | 29.38 | 29.41 | 29.38 | 29.41 | 2,345 | -0.07(-0.24%) |
Feb 14, 2020 | 29.46 | 29.48 | 29.41 | 29.48 | 600 | -0.08(-0.26%) |
Feb 13, 2020 | 29.46 | 29.59 | 29.46 | 29.56 | 607 | +0.11(+0.37%) |
Feb 12, 2020 | 29.36 | 29.45 | 29.36 | 29.45 | 735 | +0.13(+0.45%) |
Feb 11, 2020 | 29.33 | 29.33 | 29.31 | 29.31 | 449 | +0.16(+0.57%) |
Feb 10, 2020 | 29.15 | 29.15 | 29.15 | 29.15 | 96 | +0.14(+0.48%) |
Feb 07, 2020 | 29.17 | 29.17 | 28.98 | 29.01 | 9,200 | -0.38(-1.29%) |
Feb 06, 2020 | 29.39 | 29.39 | 29.39 | 29.39 | 425 | -0.02(-0.06%) |
Feb 05, 2020 | 29.41 | 29.41 | 29.41 | 29.41 | 536 | +0.37(+1.28%) |
Feb 04, 2020 | 28.97 | 29.17 | 28.97 | 29.03 | 1,180 | +0.29(+1.02%) |