Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2020 | 21.46 | 21.46 | 21.46 | 0 | +0.77(+3.72%) | |
Apr 28, 2020 | 20.51 | 20.70 | 20.51 | 20.69 | 2,260 | +0.40(+1.97%) |
Apr 27, 2020 | 20.04 | 20.29 | 20.04 | 20.29 | 3,476 | +0.50(+2.53%) |
Apr 24, 2020 | 19.90 | 19.90 | 19.79 | 19.79 | 12,502 | -0.18(-0.90%) |
Apr 23, 2020 | 19.98 | 19.98 | 19.97 | 19.97 | 1,800 | +0.47(+2.41%) |
Apr 22, 2020 | 19.50 | 19.50 | 19.50 | 11 | +0.00(+0.00%) | |
Apr 21, 2020 | 19.47 | 19.50 | 19.46 | 19.50 | 2,407 | -0.58(-2.89%) |
Apr 20, 2020 | 19.71 | 20.08 | 19.71 | 20.08 | 2,822 | +0.22(+1.11%) |
Apr 17, 2020 | 19.72 | 19.90 | 19.72 | 19.86 | 9,075 | +0.41(+2.11%) |
Apr 16, 2020 | 19.68 | 19.68 | 19.45 | 19.45 | 3,003 | -0.33(-1.67%) |
Apr 15, 2020 | 19.85 | 19.85 | 19.68 | 19.78 | 21,737 | -0.52(-2.56%) |
Apr 14, 2020 | 20.35 | 20.35 | 20.12 | 20.30 | 19,919 | -0.02(-0.10%) |
Apr 13, 2020 | 20.61 | 20.61 | 20.14 | 20.32 | 29,221 | -0.19(-0.93%) |
Apr 09, 2020 | 20.51 | 20.51 | 20.51 | 0 | +0.42(+2.09%) | |
Apr 08, 2020 | 19.85 | 20.10 | 19.65 | 20.09 | 84,660 | +0.47(+2.40%) |
Apr 07, 2020 | 20.12 | 20.21 | 19.61 | 19.62 | 49,959 | +0.14(+0.72%) |
Apr 06, 2020 | 19.23 | 19.48 | 19.23 | 19.48 | 108,907 | +0.84(+4.51%) |
Apr 03, 2020 | 18.54 | 18.66 | 18.54 | 18.64 | 18,980 | -0.26(-1.38%) |
Apr 02, 2020 | 19.24 | 19.24 | 18.90 | 18.90 | 1,480 | +0.25(+1.34%) |
Apr 01, 2020 | 19.04 | 19.04 | 18.59 | 18.65 | 24,821 | -0.53(-2.76%) |
Mar 31, 2020 | 19.59 | 19.59 | 19.18 | 19.18 | 1,488 | +0.82(+4.47%) |
Mar 30, 2020 | 18.18 | 18.40 | 17.87 | 18.36 | 4,620 | +0.01(+0.05%) |
Mar 27, 2020 | 18.49 | 18.49 | 18.09 | 18.35 | 19,175 | -0.38(-2.03%) |
Mar 26, 2020 | 19.50 | 19.50 | 18.73 | 18.73 | 2,284 | -0.48(-2.50%) |
Mar 25, 2020 | 18.06 | 19.21 | 17.72 | 19.21 | 9,484 | +1.61(+9.15%) |
Mar 24, 2020 | 16.91 | 17.66 | 16.91 | 17.60 | 8,431 | +1.69(+10.62%) |
Mar 23, 2020 | 16.89 | 16.89 | 15.91 | 15.91 | 16,842 | -1.10(-6.47%) |
Mar 20, 2020 | 17.64 | 17.64 | 16.81 | 17.01 | 6,690 | -0.13(-0.76%) |
Mar 19, 2020 | 16.72 | 17.14 | 16.67 | 17.14 | 3,479 | +0.54(+3.25%) |
Mar 18, 2020 | 17.60 | 17.70 | 16.38 | 16.60 | 10,673 | -1.65(-9.04%) |
Mar 17, 2020 | 18.11 | 18.59 | 18.00 | 18.25 | 12,633 | -0.03(-0.16%) |
Mar 16, 2020 | 17.25 | 18.59 | 17.25 | 18.28 | 1,186 | -1.00(-5.19%) |
Mar 13, 2020 | 19.25 | 19.28 | 18.72 | 19.28 | 542 | +1.32(+7.35%) |
Mar 12, 2020 | 18.97 | 19.19 | 17.96 | 17.96 | 14,170 | -2.98(-14.23%) |
Mar 11, 2020 | 21.29 | 21.29 | 20.89 | 20.94 | 3,943 | -0.62(-2.88%) |
Mar 10, 2020 | 22.10 | 22.10 | 21.40 | 21.56 | 17,235 | +0.23(+1.08%) |
Mar 09, 2020 | 21.55 | 21.98 | 21.33 | 21.33 | 49,718 | -2.42(-10.19%) |
Mar 06, 2020 | 24.13 | 24.13 | 23.75 | 23.75 | 1,754 | -1.01(-4.08%) |
Mar 05, 2020 | 24.76 | 24.76 | 24.76 | 24.76 | 224 | -0.12(-0.48%) |
Mar 04, 2020 | 24.94 | 24.94 | 24.77 | 24.88 | 502 | +0.19(+0.77%) |
Mar 03, 2020 | 24.69 | 24.69 | 24.69 | 138 | +0.00(+0.00%) | |
Mar 02, 2020 | 24.69 | 24.69 | 24.69 | 24.69 | 131 | +0.28(+1.15%) |
Feb 28, 2020 | 27.29 | 27.29 | 24.39 | 24.41 | 2,414 | -0.81(-3.21%) |
Feb 27, 2020 | 25.22 | 25.22 | 25.22 | 25.22 | 40 | -0.80(-3.07%) |
Feb 26, 2020 | 26.02 | 26.02 | 26.02 | 26.02 | 100 | -0.29(-1.10%) |
Feb 25, 2020 | 26.55 | 26.55 | 26.31 | 26.31 | 2,374 | -0.73(-2.70%) |
Feb 24, 2020 | 27.04 | 27.04 | 27.04 | 2 | +0.00(+0.00%) | |
Feb 21, 2020 | 27.11 | 27.11 | 27.04 | 27.04 | 200 | -0.01(-0.04%) |
Feb 20, 2020 | 27.05 | 27.05 | 27.05 | 27.05 | 175 | +0.02(+0.07%) |
Feb 19, 2020 | 26.95 | 27.03 | 26.95 | 27.03 | 3,369 | +0.13(+0.48%) |
Feb 18, 2020 | 26.78 | 26.90 | 26.78 | 26.90 | 1,238 | +0.07(+0.26%) |
Feb 14, 2020 | 26.83 | 26.83 | 26.83 | 0 | -0.04(-0.15%) | |
Feb 11, 2020 | 26.87 | 26.87 | 26.87 | 0 | +0.16(+0.60%) | |
Feb 10, 2020 | 26.71 | 26.71 | 26.71 | 37 | +0.00(+0.00%) | |
Feb 07, 2020 | 26.70 | 26.71 | 26.70 | 26.71 | 1,527 | -0.10(-0.37%) |
Feb 06, 2020 | 26.79 | 26.81 | 26.77 | 26.81 | 434 | +0.05(+0.19%) |
Feb 05, 2020 | 26.66 | 26.78 | 26.66 | 26.76 | 2,659 | +0.29(+1.10%) |