Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 23.47 | 23.47 | 23.00 | 23.00 | 572 | -0.75(-3.15%) |
Apr 29, 2020 | 23.26 | 23.77 | 22.93 | 23.75 | 11,085 | +1.02(+4.51%) |
Apr 28, 2020 | 22.99 | 22.99 | 22.57 | 22.72 | 3,452 | +0.39(+1.75%) |
Apr 27, 2020 | 22.21 | 22.38 | 22.16 | 22.33 | 3,347 | +0.88(+4.10%) |
Apr 24, 2020 | 21.32 | 21.45 | 21.32 | 21.45 | 453 | +0.37(+1.76%) |
Apr 23, 2020 | 21.13 | 21.21 | 19.48 | 21.08 | 11,242 | +0.06(+0.30%) |
Apr 22, 2020 | 20.98 | 21.02 | 20.97 | 21.02 | 2,055 | +0.38(+1.85%) |
Apr 21, 2020 | 20.60 | 20.71 | 20.56 | 20.64 | 1,333 | -0.68(-3.19%) |
Apr 20, 2020 | 21.21 | 21.47 | 20.58 | 21.32 | 9,325 | -0.22(-1.01%) |
Apr 17, 2020 | 21.33 | 21.53 | 21.33 | 21.53 | 906 | +0.89(+4.31%) |
Apr 16, 2020 | 20.60 | 20.79 | 20.28 | 20.64 | 6,478 | -0.21(-1.00%) |
Apr 15, 2020 | 20.92 | 21.03 | 20.85 | 20.85 | 1,563 | -0.69(-3.20%) |
Apr 14, 2020 | 21.54 | 21.54 | 21.54 | 115 | +0.00(+0.00%) | |
Apr 13, 2020 | 21.37 | 21.54 | 21.36 | 21.54 | 800 | +0.06(+0.29%) |
Apr 09, 2020 | 21.48 | 21.48 | 21.48 | 180 | +0.00(+0.00%) | |
Apr 08, 2020 | 20.99 | 21.48 | 20.99 | 21.48 | 744 | +1.28(+6.33%) |
Apr 07, 2020 | 20.20 | 20.20 | 20.20 | 171 | +0.00(+0.00%) | |
Apr 06, 2020 | 19.82 | 20.20 | 19.76 | 20.20 | 3,225 | +1.67(+8.99%) |
Apr 03, 2020 | 18.55 | 18.55 | 18.53 | 18.53 | 226 | -0.46(-2.42%) |
Apr 02, 2020 | 19.33 | 19.33 | 18.58 | 18.99 | 866 | -0.21(-1.09%) |
Apr 01, 2020 | 19.27 | 19.28 | 19.19 | 19.20 | 1,755 | -0.80(-4.01%) |
Mar 31, 2020 | 20.51 | 20.52 | 20.00 | 20.00 | 1,167 | -0.47(-2.29%) |
Mar 30, 2020 | 19.95 | 20.51 | 19.89 | 20.47 | 1,575 | +0.32(+1.59%) |
Mar 27, 2020 | 20.31 | 20.41 | 20.06 | 20.15 | 161,663 | -0.71(-3.39%) |
Mar 26, 2020 | 20.42 | 20.86 | 20.42 | 20.86 | 1,026 | +1.36(+6.95%) |
Mar 25, 2020 | 19.53 | 20.31 | 19.29 | 19.51 | 6,721 | +1.58(+8.80%) |
Mar 24, 2020 | 16.69 | 17.93 | 16.69 | 17.93 | 494 | +1.29(+7.75%) |
Mar 23, 2020 | 16.68 | 16.72 | 16.64 | 16.64 | 1,076 | -1.23(-6.88%) |
Mar 20, 2020 | 17.87 | 17.87 | 17.87 | 45 | +0.00(+0.00%) | |
Mar 19, 2020 | 17.87 | 17.87 | 17.87 | 258 | +0.00(+0.00%) | |
Mar 18, 2020 | 17.87 | 18.03 | 16.47 | 17.87 | 9,551 | -1.88(-9.52%) |
Mar 17, 2020 | 18.81 | 19.75 | 18.81 | 19.75 | 506 | -2.02(-9.29%) |
Mar 16, 2020 | 21.77 | 21.77 | 21.77 | 93 | +0.00(+0.00%) | |
Mar 13, 2020 | 20.72 | 21.77 | 20.72 | 21.77 | 31,922 | +1.93(+9.74%) |
Mar 12, 2020 | 21.05 | 21.05 | 19.84 | 19.84 | 8,563 | -4.11(-17.15%) |
Mar 11, 2020 | 23.95 | 23.95 | 23.95 | 1 | +0.00(+0.00%) | |
Mar 10, 2020 | 23.38 | 23.95 | 23.04 | 23.95 | 2,975 | +1.15(+5.03%) |
Mar 09, 2020 | 25.98 | 25.98 | 22.80 | 22.80 | 997 | -2.66(-10.45%) |
Mar 06, 2020 | 25.46 | 25.46 | 25.46 | 99 | +0.00(+0.00%) | |
Mar 05, 2020 | 25.59 | 25.59 | 25.46 | 25.46 | 7,802 | -1.50(-5.57%) |
Mar 04, 2020 | 26.45 | 26.96 | 26.44 | 26.96 | 1,435 | +0.06(+0.24%) |
Mar 03, 2020 | 26.90 | 26.90 | 26.90 | 169 | +0.00(+0.00%) | |
Mar 02, 2020 | 25.97 | 26.90 | 25.97 | 26.90 | 220 | -0.83(-2.99%) |
Feb 28, 2020 | 27.73 | 27.73 | 27.73 | 2 | +0.00(+0.00%) | |
Feb 27, 2020 | 27.73 | 27.73 | 27.73 | 3 | +0.00(+0.00%) | |
Feb 26, 2020 | 27.73 | 27.73 | 27.73 | 10 | +0.00(+0.00%) | |
Feb 25, 2020 | 28.20 | 28.20 | 27.73 | 27.73 | 435 | -2.12(-7.09%) |
Feb 24, 2020 | 29.85 | 29.85 | 29.85 | 18 | +0.00(+0.00%) | |
Feb 21, 2020 | 29.85 | 29.85 | 29.77 | 29.85 | 228 | -0.33(-1.08%) |
Feb 20, 2020 | 30.17 | 30.17 | 30.17 | 30.17 | 342 | +0.04(+0.14%) |
Feb 19, 2020 | 30.13 | 30.13 | 30.13 | 0 | +0.00(+0.00%) | |
Feb 18, 2020 | 30.13 | 30.13 | 30.13 | 27 | +0.00(+0.00%) | |
Feb 14, 2020 | 30.15 | 30.16 | 30.10 | 30.13 | 22,345 | +0.36(+1.21%) |
Feb 13, 2020 | 29.77 | 29.77 | 29.77 | 0 | +0.00(+0.00%) | |
Feb 12, 2020 | 29.77 | 29.77 | 29.77 | 31 | +0.00(+0.00%) | |
Feb 11, 2020 | 29.77 | 29.77 | 29.77 | 55 | +0.00(+0.00%) | |
Feb 10, 2020 | 29.72 | 29.77 | 29.70 | 29.77 | 263 | +0.09(+0.30%) |
Feb 07, 2020 | 29.75 | 29.75 | 29.62 | 29.69 | 5,586 | -0.40(-1.33%) |
Feb 06, 2020 | 30.09 | 30.09 | 30.09 | 30.09 | 152 | -0.04(-0.15%) |
Feb 05, 2020 | 29.98 | 30.13 | 29.98 | 30.13 | 1,752 | +0.59(+2.01%) |
Feb 04, 2020 | 29.62 | 29.67 | 29.54 | 29.54 | 1,596 | +0.41(+1.39%) |