Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 27.50 | 27.50 | 27.50 | 84 | +0.00(+0.00%) | |
Apr 29, 2020 | 27.48 | 27.58 | 27.45 | 27.50 | 6,850 | +0.38(+1.42%) |
Apr 28, 2020 | 27.11 | 27.11 | 27.11 | 79 | +0.00(+0.00%) | |
Apr 27, 2020 | 26.98 | 27.11 | 26.91 | 27.11 | 1,119 | +0.56(+2.11%) |
Apr 24, 2020 | 26.44 | 28.83 | 26.16 | 26.55 | 20,873 | +0.33(+1.28%) |
Apr 23, 2020 | 26.61 | 26.61 | 26.22 | 26.22 | 677 | -0.33(-1.26%) |
Apr 22, 2020 | 26.55 | 26.55 | 26.55 | 0 | +0.00(+0.00%) | |
Apr 21, 2020 | 26.55 | 26.55 | 26.55 | 9 | +0.00(+0.00%) | |
Apr 20, 2020 | 26.46 | 26.55 | 26.40 | 26.55 | 3,841 | -0.42(-1.54%) |
Apr 17, 2020 | 26.69 | 26.96 | 26.63 | 26.96 | 425 | +0.70(+2.66%) |
Apr 16, 2020 | 26.25 | 26.27 | 26.25 | 26.27 | 1,963 | +0.07(+0.25%) |
Apr 15, 2020 | 26.21 | 26.26 | 26.11 | 26.20 | 6,318 | -0.77(-2.86%) |
Apr 14, 2020 | 26.96 | 26.97 | 26.96 | 26.97 | 198 | +0.63(+2.40%) |
Apr 13, 2020 | 26.67 | 26.67 | 26.24 | 26.34 | 1,193 | -0.43(-1.60%) |
Apr 09, 2020 | 26.64 | 26.77 | 26.64 | 26.77 | 319 | +0.55(+2.09%) |
Apr 08, 2020 | 25.96 | 26.22 | 25.87 | 26.22 | 3,212 | +0.82(+3.24%) |
Apr 07, 2020 | 26.14 | 26.14 | 25.39 | 25.39 | 2,046 | +0.05(+0.20%) |
Apr 06, 2020 | 24.81 | 25.34 | 24.81 | 25.34 | 3,681 | +1.54(+6.48%) |
Apr 03, 2020 | 24.40 | 24.42 | 23.80 | 23.80 | 1,916 | -0.35(-1.47%) |
Apr 02, 2020 | 24.09 | 24.15 | 24.09 | 24.15 | 337 | +0.64(+2.74%) |
Apr 01, 2020 | 23.87 | 23.90 | 23.47 | 23.51 | 814 | -1.12(-4.55%) |
Mar 31, 2020 | 25.10 | 25.10 | 24.61 | 24.63 | 1,390 | -0.44(-1.76%) |
Mar 30, 2020 | 24.82 | 25.07 | 24.82 | 25.07 | 1,758 | +0.72(+2.94%) |
Mar 27, 2020 | 24.62 | 24.62 | 24.26 | 24.35 | 745 | -0.66(-2.64%) |
Mar 26, 2020 | 25.03 | 25.10 | 25.02 | 25.02 | 1,718 | +1.45(+6.17%) |
Mar 25, 2020 | 23.36 | 24.01 | 23.34 | 23.56 | 1,157 | +0.75(+3.31%) |
Mar 24, 2020 | 22.36 | 22.93 | 22.25 | 22.81 | 4,470 | +1.66(+7.86%) |
Mar 23, 2020 | 21.14 | 21.14 | 21.14 | 21.14 | 275 | -0.81(-3.67%) |
Mar 20, 2020 | 22.92 | 22.92 | 21.95 | 21.95 | 535 | -0.98(-4.28%) |
Mar 19, 2020 | 22.95 | 23.09 | 22.92 | 22.93 | 3,978 | +0.35(+1.54%) |
Mar 18, 2020 | 23.32 | 23.32 | 21.98 | 22.58 | 1,687 | -1.47(-6.12%) |
Mar 17, 2020 | 23.32 | 24.09 | 23.32 | 24.06 | 2,696 | +0.55(+2.34%) |
Mar 16, 2020 | 23.93 | 23.93 | 22.09 | 23.51 | 5,900 | -2.05(-8.01%) |
Mar 13, 2020 | 24.71 | 25.55 | 24.35 | 25.55 | 7,067 | +1.88(+7.92%) |
Mar 12, 2020 | 25.00 | 25.68 | 23.68 | 23.68 | 5,594 | -3.55(-13.05%) |
Mar 11, 2020 | 27.23 | 27.23 | 27.23 | 37 | +0.00(+0.00%) | |
Mar 10, 2020 | 26.71 | 27.23 | 26.38 | 27.23 | 753 | +0.83(+3.15%) |
Mar 09, 2020 | 26.55 | 27.11 | 25.78 | 26.40 | 13,026 | -1.86(-6.60%) |
Mar 06, 2020 | 28.03 | 28.27 | 28.03 | 28.27 | 214 | -1.28(-4.32%) |
Mar 05, 2020 | 29.54 | 29.54 | 29.54 | 3 | +0.00(+0.00%) | |
Mar 04, 2020 | 28.95 | 29.54 | 28.95 | 29.54 | 2,694 | +0.91(+3.18%) |
Mar 03, 2020 | 28.63 | 28.63 | 28.63 | 1 | +0.00(+0.00%) | |
Mar 02, 2020 | 28.63 | 28.63 | 28.25 | 28.63 | 999 | +0.89(+3.21%) |
Feb 28, 2020 | 27.35 | 27.74 | 27.32 | 27.74 | 3,105 | -0.44(-1.54%) |
Feb 27, 2020 | 28.99 | 29.09 | 28.18 | 28.18 | 1,312 | -1.15(-3.93%) |
Feb 26, 2020 | 29.74 | 29.88 | 29.33 | 29.33 | 2,386 | -0.19(-0.64%) |
Feb 25, 2020 | 29.89 | 29.89 | 29.52 | 29.52 | 2,457 | -0.88(-2.89%) |
Feb 24, 2020 | 30.73 | 30.73 | 30.39 | 30.40 | 1,091 | -0.93(-2.95%) |
Feb 21, 2020 | 31.42 | 31.44 | 31.33 | 31.33 | 2,141 | -0.24(-0.76%) |
Feb 20, 2020 | 31.44 | 31.57 | 31.44 | 31.57 | 611 | -0.06(-0.18%) |
Feb 19, 2020 | 31.64 | 31.71 | 31.62 | 31.62 | 3,509 | +0.11(+0.34%) |
Feb 18, 2020 | 31.58 | 31.58 | 31.51 | 31.51 | 1,413 | -0.10(-0.31%) |
Feb 14, 2020 | 31.64 | 31.64 | 31.59 | 31.61 | 1,284 | -0.05(-0.16%) |
Feb 13, 2020 | 31.66 | 31.66 | 31.66 | 0 | +0.00(+0.00%) | |
Feb 12, 2020 | 31.66 | 31.68 | 31.66 | 31.66 | 642 | +0.16(+0.52%) |
Feb 11, 2020 | 31.59 | 31.60 | 31.50 | 31.50 | 2,302 | +0.03(+0.10%) |
Feb 10, 2020 | 31.30 | 31.47 | 31.30 | 31.47 | 1,989 | +0.09(+0.29%) |
Feb 07, 2020 | 31.38 | 31.39 | 31.38 | 31.38 | 321 | -0.12(-0.39%) |
Feb 06, 2020 | 31.50 | 31.50 | 31.50 | 31.50 | 320 | +0.15(+0.48%) |
Feb 05, 2020 | 31.33 | 31.35 | 31.30 | 31.35 | 3,533 | +0.34(+1.09%) |
Feb 04, 2020 | 31.11 | 31.13 | 31.01 | 31.01 | 4,989 | +0.54(+1.76%) |