Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 23.58 | 23.58 | 23.40 | 23.40 | 230 | -0.45(-1.89%) |
Apr 29, 2020 | 23.93 | 23.93 | 23.85 | 23.85 | 567 | +0.10(+0.42%) |
Apr 28, 2020 | 23.75 | 23.75 | 23.75 | 23.75 | 511 | +0.09(+0.38%) |
Apr 27, 2020 | 23.62 | 23.66 | 23.62 | 23.66 | 6,790 | +0.41(+1.76%) |
Apr 24, 2020 | 23.25 | 23.25 | 23.25 | 23.25 | 461 | -0.03(-0.13%) |
Apr 23, 2020 | 23.54 | 23.54 | 23.28 | 23.28 | 304 | -0.19(-0.81%) |
Apr 22, 2020 | 23.28 | 23.47 | 23.28 | 23.47 | 3,698 | +0.44(+1.91%) |
Apr 21, 2020 | 23.19 | 23.19 | 23.00 | 23.03 | 7,300 | -0.61(-2.58%) |
Apr 20, 2020 | 23.67 | 23.67 | 23.64 | 23.64 | 1,300 | -0.04(-0.17%) |
Apr 17, 2020 | 23.52 | 23.68 | 23.52 | 23.68 | 6,925 | +0.29(+1.24%) |
Apr 16, 2020 | 23.21 | 23.39 | 23.21 | 23.39 | 2,047 | +0.14(+0.60%) |
Apr 15, 2020 | 23.30 | 23.35 | 23.25 | 23.25 | 3,198 | -0.40(-1.69%) |
Apr 14, 2020 | 23.69 | 23.70 | 23.64 | 23.65 | 4,460 | +0.55(+2.38%) |
Apr 13, 2020 | 23.25 | 23.25 | 23.09 | 23.10 | 14,377 | -0.45(-1.91%) |
Apr 09, 2020 | 23.55 | 23.55 | 23.55 | 0 | +0.49(+2.12%) | |
Apr 08, 2020 | 22.69 | 23.06 | 22.69 | 23.06 | 5,454 | +0.41(+1.81%) |
Apr 07, 2020 | 22.65 | 22.65 | 22.65 | 22.65 | 3,900 | +0.45(+2.03%) |
Apr 06, 2020 | 22.20 | 22.20 | 22.20 | 22.20 | 3,000 | +0.80(+3.74%) |
Apr 03, 2020 | 21.60 | 21.60 | 21.40 | 21.40 | 8,744 | -0.25(-1.15%) |
Apr 02, 2020 | 21.65 | 21.65 | 21.65 | 21.65 | 3,406 | +0.40(+1.88%) |
Apr 01, 2020 | 21.35 | 21.35 | 21.20 | 21.25 | 5,167 | -0.70(-3.19%) |
Mar 31, 2020 | 22.01 | 22.01 | 21.95 | 21.95 | 750 | -0.30(-1.35%) |
Mar 30, 2020 | 22.25 | 22.25 | 22.25 | 22.25 | 1,302 | +0.25(+1.14%) |
Mar 27, 2020 | 21.84 | 22.00 | 21.84 | 22.00 | 2,259 | +0.13(+0.59%) |
Mar 26, 2020 | 21.26 | 21.87 | 21.26 | 21.87 | 423 | +0.23(+1.06%) |
Mar 25, 2020 | 20.94 | 21.64 | 20.94 | 21.64 | 8,566 | +1.00(+4.84%) |
Mar 24, 2020 | 20.64 | 20.64 | 20.64 | 20.64 | 300 | +1.27(+6.56%) |
Mar 23, 2020 | 19.43 | 19.56 | 19.37 | 19.37 | 425 | -0.98(-4.82%) |
Mar 20, 2020 | 20.90 | 20.90 | 20.35 | 20.35 | 1,980 | -0.27(-1.31%) |
Mar 19, 2020 | 20.40 | 20.90 | 20.40 | 20.62 | 4,840 | +0.17(+0.83%) |
Mar 18, 2020 | 20.33 | 20.87 | 20.33 | 20.45 | 7,181 | -1.13(-5.24%) |
Mar 17, 2020 | 20.82 | 21.71 | 20.82 | 21.58 | 2,187 | +0.63(+3.01%) |
Mar 16, 2020 | 20.44 | 21.23 | 20.44 | 20.95 | 7,379 | -1.06(-4.82%) |
Mar 13, 2020 | 21.90 | 22.01 | 21.50 | 22.01 | 4,195 | +0.32(+1.48%) |
Mar 12, 2020 | 23.69 | 23.69 | 21.64 | 21.69 | 1,177 | -2.05(-8.64%) |
Mar 11, 2020 | 23.70 | 23.74 | 23.68 | 23.74 | 5,048 | -0.67(-2.74%) |
Mar 10, 2020 | 23.97 | 24.41 | 23.93 | 24.41 | 1,032 | +0.28(+1.16%) |
Mar 09, 2020 | 24.13 | 24.13 | 24.13 | 24.13 | 229 | -1.02(-4.06%) |
Mar 06, 2020 | 25.06 | 25.18 | 25.06 | 25.15 | 6,075 | -0.41(-1.60%) |
Mar 05, 2020 | 25.50 | 25.56 | 25.50 | 25.56 | 374 | -0.39(-1.50%) |
Mar 04, 2020 | 25.74 | 25.95 | 25.74 | 25.95 | 669 | +0.65(+2.57%) |
Mar 03, 2020 | 25.41 | 25.41 | 25.21 | 25.30 | 2,208 | +0.30(+1.20%) |
Mar 02, 2020 | 24.65 | 25.06 | 24.65 | 25.00 | 3,463 | +0.70(+2.88%) |
Feb 28, 2020 | 24.49 | 24.57 | 24.21 | 24.30 | 5,658 | -1.38(-5.37%) |
Feb 27, 2020 | 25.69 | 25.76 | 25.51 | 25.68 | 1,436 | -0.43(-1.65%) |
Feb 26, 2020 | 26.10 | 26.38 | 26.10 | 26.11 | 3,331 | -0.03(-0.11%) |
Feb 25, 2020 | 26.14 | 26.14 | 26.14 | 26.14 | 7,060 | -0.48(-1.80%) |
Feb 24, 2020 | 26.70 | 26.70 | 26.62 | 26.62 | 660 | -0.47(-1.73%) |
Feb 21, 2020 | 27.06 | 27.09 | 27.06 | 27.09 | 2,072 | -0.19(-0.70%) |
Feb 20, 2020 | 27.28 | 27.28 | 27.28 | 103 | +0.00(+0.00%) | |
Feb 19, 2020 | 27.28 | 27.28 | 27.28 | 27.28 | 771 | +0.10(+0.37%) |
Feb 18, 2020 | 27.16 | 27.20 | 27.16 | 27.18 | 1,697 | +0.06(+0.22%) |
Feb 14, 2020 | 27.12 | 27.12 | 27.12 | 0 | +0.03(+0.11%) | |
Feb 13, 2020 | 27.09 | 27.09 | 27.09 | 27.09 | 1,362 | +0.01(+0.04%) |
Feb 12, 2020 | 27.08 | 27.08 | 27.08 | 206 | +0.00(+0.00%) | |
Feb 11, 2020 | 27.12 | 27.12 | 27.08 | 27.08 | 535 | +0.08(+0.30%) |
Feb 10, 2020 | 26.99 | 27.00 | 26.99 | 27.00 | 250 | +0.08(+0.30%) |
Feb 07, 2020 | 26.96 | 26.96 | 26.92 | 26.92 | 634 | -0.08(-0.30%) |
Feb 06, 2020 | 27.03 | 27.03 | 27.00 | 27.00 | 400 | +0.10(+0.37%) |
Feb 05, 2020 | 26.91 | 26.91 | 26.90 | 26.90 | 215 | +0.11(+0.41%) |
Feb 04, 2020 | 27.01 | 27.01 | 26.77 | 26.79 | 2,120 | +0.22(+0.83%) |