Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 26.36 | 26.36 | 26.36 | 420 | +0.00(+0.00%) | |
Apr 29, 2020 | 26.39 | 26.39 | 26.36 | 26.36 | 340 | +0.81(+3.17%) |
Apr 28, 2020 | 25.55 | 25.55 | 25.55 | 95 | +0.00(+0.00%) | |
Apr 27, 2020 | 25.55 | 25.55 | 25.55 | 25.55 | 243 | +0.98(+4.00%) |
Apr 24, 2020 | 24.57 | 24.57 | 24.57 | 970 | +0.00(+0.00%) | |
Apr 23, 2020 | 24.57 | 24.57 | 24.57 | 33 | +0.00(+0.00%) | |
Apr 22, 2020 | 24.56 | 24.57 | 24.52 | 24.57 | 599 | +0.48(+2.01%) |
Apr 21, 2020 | 24.34 | 24.34 | 24.04 | 24.09 | 2,942 | -0.67(-2.70%) |
Apr 20, 2020 | 24.73 | 24.75 | 24.68 | 24.75 | 1,597 | -0.16(-0.65%) |
Apr 17, 2020 | 25.02 | 25.02 | 24.30 | 24.91 | 4,174 | +0.55(+2.24%) |
Apr 16, 2020 | 24.31 | 24.37 | 24.31 | 24.37 | 280 | +0.18(+0.75%) |
Apr 15, 2020 | 24.19 | 24.22 | 24.19 | 24.19 | 6,543 | -0.78(-3.12%) |
Apr 14, 2020 | 24.93 | 25.10 | 24.93 | 24.97 | 1,761 | +0.27(+1.11%) |
Apr 13, 2020 | 24.92 | 24.92 | 23.99 | 24.69 | 2,125 | +0.71(+2.96%) |
Apr 09, 2020 | 23.98 | 23.98 | 23.98 | 0 | +0.00(+0.00%) | |
Apr 08, 2020 | 23.74 | 23.98 | 23.43 | 23.98 | 8,880 | +0.82(+3.55%) |
Apr 07, 2020 | 23.16 | 23.16 | 23.16 | 63 | +0.00(+0.00%) | |
Apr 06, 2020 | 22.84 | 23.16 | 22.84 | 23.16 | 247 | +1.10(+4.99%) |
Apr 03, 2020 | 21.95 | 22.06 | 21.48 | 22.06 | 2,933 | +0.05(+0.25%) |
Apr 02, 2020 | 22.01 | 22.01 | 22.01 | 22.01 | 252 | -0.92(-4.02%) |
Apr 01, 2020 | 22.93 | 22.93 | 22.93 | 94 | +0.00(+0.00%) | |
Mar 31, 2020 | 22.93 | 22.93 | 22.93 | 39 | +0.00(+0.00%) | |
Mar 30, 2020 | 22.93 | 22.93 | 22.93 | 109 | +0.00(+0.00%) | |
Mar 27, 2020 | 22.95 | 23.00 | 22.43 | 22.93 | 2,595 | -0.28(-1.22%) |
Mar 26, 2020 | 23.38 | 23.38 | 23.21 | 23.21 | 354 | +1.15(+5.19%) |
Mar 25, 2020 | 22.07 | 22.07 | 22.07 | 22.07 | 2,385 | +0.76(+3.59%) |
Mar 24, 2020 | 21.22 | 21.30 | 21.22 | 21.30 | 323 | +1.50(+7.59%) |
Mar 23, 2020 | 19.69 | 19.80 | 19.67 | 19.80 | 682 | -0.23(-1.14%) |
Mar 20, 2020 | 20.70 | 20.94 | 20.03 | 20.03 | 2,161 | +0.03(+0.13%) |
Mar 19, 2020 | 19.86 | 20.00 | 19.79 | 20.00 | 1,618 | -0.35(-1.73%) |
Mar 18, 2020 | 20.87 | 20.87 | 19.62 | 20.35 | 9,260 | -0.21(-1.04%) |
Mar 17, 2020 | 20.24 | 21.12 | 20.00 | 20.57 | 20,931 | -0.71(-3.33%) |
Mar 16, 2020 | 20.59 | 21.28 | 20.59 | 21.28 | 795 | -1.09(-4.86%) |
Mar 13, 2020 | 22.45 | 22.65 | 22.04 | 22.36 | 1,364 | +0.25(+1.14%) |
Mar 12, 2020 | 22.67 | 22.67 | 21.50 | 22.11 | 3,798 | -3.38(-13.25%) |
Mar 11, 2020 | 25.73 | 25.87 | 25.49 | 25.49 | 14,170 | -0.34(-1.31%) |
Mar 10, 2020 | 25.54 | 26.05 | 25.15 | 25.83 | 32,708 | -2.68(-9.39%) |
Mar 09, 2020 | 28.50 | 28.50 | 28.50 | 153 | +0.00(+0.00%) | |
Mar 06, 2020 | 28.50 | 28.50 | 28.50 | 4 | +0.00(+0.00%) | |
Mar 05, 2020 | 28.79 | 28.86 | 28.50 | 28.50 | 3,098 | -0.18(-0.64%) |
Mar 04, 2020 | 28.86 | 29.24 | 28.29 | 28.69 | 41,796 | -0.18(-0.64%) |
Mar 03, 2020 | 29.14 | 29.54 | 28.87 | 28.87 | 41,831 | +0.08(+0.28%) |
Mar 02, 2020 | 28.49 | 28.79 | 28.49 | 28.79 | 990 | +0.90(+3.21%) |
Feb 28, 2020 | 27.56 | 27.90 | 27.42 | 27.90 | 3,071 | -1.53(-5.20%) |
Feb 27, 2020 | 29.43 | 29.43 | 29.43 | 1 | +0.00(+0.00%) | |
Feb 26, 2020 | 29.64 | 29.66 | 29.43 | 29.43 | 767 | +0.33(+1.12%) |
Feb 25, 2020 | 29.85 | 29.96 | 28.06 | 29.10 | 30,094 | -2.41(-7.65%) |
Feb 24, 2020 | 31.51 | 31.51 | 31.51 | 4 | +0.00(+0.00%) | |
Feb 21, 2020 | 31.49 | 31.55 | 31.49 | 31.51 | 1,137 | -0.94(-2.89%) |
Feb 20, 2020 | 32.45 | 32.45 | 32.45 | 9 | +0.00(+0.00%) | |
Feb 19, 2020 | 32.45 | 32.45 | 32.45 | 2 | +0.00(+0.00%) | |
Feb 18, 2020 | 32.45 | 32.45 | 32.45 | 7 | +0.00(+0.00%) | |
Feb 14, 2020 | 32.38 | 32.48 | 32.32 | 32.45 | 1,364 | +0.03(+0.10%) |
Feb 13, 2020 | 32.35 | 32.42 | 32.32 | 32.42 | 1,044 | -0.23(-0.70%) |
Feb 12, 2020 | 32.54 | 32.70 | 32.20 | 32.64 | 1,712 | +0.17(+0.53%) |
Feb 11, 2020 | 32.35 | 32.49 | 32.35 | 32.47 | 352 | +0.15(+0.46%) |
Feb 10, 2020 | 32.16 | 32.32 | 31.68 | 32.32 | 750 | -0.01(-0.03%) |
Feb 07, 2020 | 32.34 | 32.34 | 32.05 | 32.33 | 341 | -0.17(-0.53%) |
Feb 06, 2020 | 32.60 | 32.60 | 32.50 | 32.50 | 567 | -0.13(-0.40%) |
Feb 05, 2020 | 32.50 | 32.64 | 32.48 | 32.64 | 1,400 | +0.58(+1.81%) |
Feb 04, 2020 | 32.23 | 32.23 | 32.00 | 32.06 | 2,424 | +0.72(+2.31%) |