Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2020 | 25.03 | 25.03 | 25.03 | 0 | +0.00(+0.00%) | |
Apr 28, 2020 | 25.17 | 25.17 | 25.03 | 25.03 | 901 | +0.54(+2.20%) |
Apr 27, 2020 | 24.49 | 24.49 | 24.49 | 92 | +0.00(+0.00%) | |
Apr 24, 2020 | 24.00 | 24.00 | 24.49 | 324 | +0.49(+2.06%) | |
Apr 23, 2020 | 24.00 | 24.00 | 24.00 | 157 | +0.00(+0.00%) | |
Apr 22, 2020 | 24.07 | 24.07 | 24.00 | 24.00 | 6,427 | -0.14(-0.60%) |
Apr 20, 2020 | 24.14 | 24.14 | 24.14 | 0 | +1.14(+4.98%) | |
Apr 17, 2020 | 23.00 | 23.00 | 23.00 | 50 | +0.00(+0.00%) | |
Apr 15, 2020 | 23.00 | 23.00 | 23.00 | 0 | -0.63(-2.65%) | |
Apr 14, 2020 | 23.93 | 23.93 | 23.43 | 23.63 | 2,890 | +0.10(+0.41%) |
Apr 13, 2020 | 23.53 | 23.53 | 23.53 | 23.53 | 1,150 | +0.83(+3.67%) |
Apr 07, 2020 | 22.70 | 22.70 | 22.70 | 0 | +0.65(+2.93%) | |
Apr 03, 2020 | 22.05 | 22.05 | 22.05 | 0 | +0.00(+0.00%) | |
Apr 01, 2020 | 22.05 | 22.05 | 22.05 | 0 | -0.67(-2.94%) | |
Mar 31, 2020 | 22.72 | 22.72 | 22.72 | 22.72 | 100 | -0.12(-0.51%) |
Mar 30, 2020 | 22.48 | 23.15 | 22.48 | 22.83 | 1,537 | -0.90(-3.81%) |
Mar 27, 2020 | 23.74 | 23.74 | 23.74 | 23.74 | 1,000 | +0.85(+3.70%) |
Mar 25, 2020 | 22.89 | 22.89 | 22.89 | 0 | +1.57(+7.35%) | |
Mar 24, 2020 | 21.34 | 21.34 | 21.32 | 21.32 | 1,096 | +1.10(+5.46%) |
Mar 23, 2020 | 21.11 | 21.11 | 20.22 | 20.22 | 1,035 | +0.02(+0.12%) |
Mar 20, 2020 | 19.98 | 20.19 | 19.87 | 20.19 | 1,100 | +1.32(+7.01%) |
Mar 19, 2020 | 18.49 | 19.00 | 18.46 | 18.87 | 1,250 | +0.41(+2.22%) |
Mar 18, 2020 | 20.20 | 20.20 | 18.05 | 18.46 | 820 | -2.77(-13.03%) |
Mar 17, 2020 | 19.77 | 21.23 | 19.71 | 21.23 | 2,860 | -1.69(-7.36%) |
Mar 16, 2020 | 23.12 | 23.13 | 22.91 | 22.91 | 5,086 | -1.07(-4.45%) |
Mar 13, 2020 | 23.98 | 23.98 | 23.98 | 23.98 | 600 | -0.30(-1.23%) |
Mar 12, 2020 | 25.33 | 25.33 | 23.81 | 24.28 | 8,134 | -1.41(-5.49%) |
Mar 11, 2020 | 25.85 | 25.85 | 25.69 | 25.69 | 850 | -0.16(-0.62%) |
Mar 10, 2020 | 25.85 | 25.85 | 25.85 | 70 | +0.00(+0.00%) | |
Mar 09, 2020 | 25.01 | 26.17 | 25.01 | 25.85 | 149,263 | -1.08(-4.01%) |
Mar 06, 2020 | 26.93 | 26.93 | 26.87 | 26.93 | 1,500 | -0.03(-0.10%) |
Mar 05, 2020 | 26.96 | 26.96 | 26.96 | 26.96 | 926 | -0.02(-0.07%) |
Mar 04, 2020 | 26.99 | 26.99 | 26.98 | 26.98 | 621 | +0.07(+0.24%) |
Mar 02, 2020 | 26.91 | 26.91 | 26.91 | 0 | +0.10(+0.37%) | |
Feb 28, 2020 | 26.92 | 26.92 | 26.81 | 26.81 | 1,100 | -0.34(-1.26%) |
Feb 27, 2020 | 27.15 | 27.15 | 27.15 | 27.15 | 1,940 | -0.29(-1.04%) |
Feb 26, 2020 | 27.45 | 27.45 | 27.44 | 27.44 | 800 | -0.02(-0.08%) |
Feb 25, 2020 | 27.52 | 27.52 | 27.45 | 27.46 | 1,560 | -0.01(-0.05%) |
Feb 24, 2020 | 27.48 | 27.48 | 27.48 | 27.48 | 200 | -0.17(-0.63%) |
Feb 21, 2020 | 27.56 | 27.66 | 27.56 | 27.65 | 3,200 | -0.02(-0.07%) |
Feb 20, 2020 | 27.55 | 27.67 | 27.50 | 27.67 | 20,911 | +3.44(+14.17%) |
Feb 14, 2020 | 24.23 | 24.23 | 24.23 | 0 | +0.28(+1.19%) | |
Feb 13, 2020 | 24.04 | 24.04 | 23.95 | 23.95 | 1,200 | +0.05(+0.20%) |
Feb 12, 2020 | 23.90 | 23.90 | 23.90 | 23.90 | 504 | +0.07(+0.30%) |
Feb 11, 2020 | 23.71 | 23.83 | 23.71 | 23.83 | 204 | +0.18(+0.76%) |
Feb 10, 2020 | 23.65 | 23.65 | 23.65 | 23.65 | 153 | +0.01(+0.04%) |
Feb 07, 2020 | 23.62 | 23.64 | 23.62 | 23.64 | 500 | +0.19(+0.80%) |
Feb 06, 2020 | 23.45 | 23.45 | 23.45 | 11 | +0.00(+0.00%) | |
Feb 05, 2020 | 23.45 | 23.45 | 23.45 | 3 | +0.00(+0.00%) | |
Feb 04, 2020 | 23.17 | 23.45 | 23.17 | 23.45 | 625 | +0.24(+1.05%) |