Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 21.55 | 21.55 | 21.42 | 21.42 | 205 | +0.00(+0.02%) |
Apr 29, 2020 | 21.43 | 21.51 | 21.42 | 21.42 | 1,657 | +0.55(+2.63%) |
Apr 28, 2020 | 21.05 | 21.06 | 20.87 | 20.87 | 990 | -0.13(-0.64%) |
Apr 27, 2020 | 21.00 | 21.00 | 21.00 | 21.00 | 4 | +0.07(+0.34%) |
Apr 24, 2020 | 20.80 | 20.93 | 20.79 | 20.93 | 1,015 | +0.38(+1.87%) |
Apr 23, 2020 | 20.55 | 20.55 | 20.55 | 20.55 | 0 | -0.33(-1.56%) |
Apr 22, 2020 | 20.87 | 20.87 | 20.87 | 20.87 | 225 | +0.80(+3.99%) |
Apr 21, 2020 | 20.03 | 20.07 | 19.96 | 20.07 | 2,507 | -0.81(-3.87%) |
Apr 20, 2020 | 20.88 | 20.88 | 20.88 | 20.88 | 2 | -0.70(-3.26%) |
Apr 17, 2020 | 21.58 | 21.58 | 21.58 | 21.58 | 0 | +0.33(+1.57%) |
Apr 16, 2020 | 21.25 | 21.25 | 21.25 | 21.25 | 0 | +0.21(+0.99%) |
Apr 15, 2020 | 21.04 | 21.04 | 21.04 | 21.04 | 0 | -0.71(-3.25%) |
Apr 14, 2020 | 21.67 | 21.77 | 21.56 | 21.75 | 3,492 | +0.58(+2.76%) |
Apr 13, 2020 | 21.16 | 21.16 | 21.16 | 21.16 | 25 | -0.25(-1.19%) |
Apr 09, 2020 | 21.58 | 21.58 | 21.42 | 21.42 | 1,421 | +0.58(+2.79%) |
Apr 08, 2020 | 20.68 | 20.84 | 20.66 | 20.84 | 720 | +0.16(+0.76%) |
Apr 07, 2020 | 21.29 | 21.29 | 20.68 | 20.68 | 713 | -0.93(-4.29%) |
Apr 06, 2020 | 21.12 | 21.61 | 21.12 | 21.61 | 733 | +1.42(+7.02%) |
Apr 03, 2020 | 20.19 | 20.19 | 20.19 | 20.19 | 101 | -0.75(-3.59%) |
Apr 02, 2020 | 20.39 | 20.94 | 20.39 | 20.94 | 275 | +0.80(+3.99%) |
Apr 01, 2020 | 20.14 | 20.14 | 20.14 | 20.14 | 0 | -0.46(-2.25%) |
Mar 31, 2020 | 20.64 | 20.65 | 20.60 | 20.60 | 1,200 | -0.21(-0.99%) |
Mar 30, 2020 | 20.64 | 20.81 | 20.63 | 20.81 | 512 | +1.50(+7.80%) |
Mar 27, 2020 | 19.70 | 19.70 | 19.30 | 19.30 | 507 | -1.84(-8.72%) |
Mar 26, 2020 | 20.97 | 21.15 | 20.97 | 21.15 | 635 | +0.43(+2.09%) |
Mar 25, 2020 | 20.20 | 20.98 | 20.20 | 20.71 | 1,313 | +0.60(+3.00%) |
Mar 24, 2020 | 20.11 | 20.11 | 20.11 | 20.11 | 35 | +1.32(+7.05%) |
Mar 23, 2020 | 18.99 | 19.23 | 18.72 | 18.78 | 2,651 | -0.60(-3.11%) |
Mar 20, 2020 | 19.97 | 20.12 | 19.39 | 19.39 | 19,589 | -1.00(-4.91%) |
Mar 19, 2020 | 20.30 | 20.39 | 20.30 | 20.39 | 943 | +0.70(+3.58%) |
Mar 18, 2020 | 19.59 | 19.68 | 19.59 | 19.68 | 1,164 | -1.09(-5.24%) |
Mar 17, 2020 | 20.68 | 20.95 | 20.68 | 20.77 | 2,246 | +1.12(+5.71%) |
Mar 16, 2020 | 20.63 | 20.63 | 19.22 | 19.65 | 6,795 | -1.80(-8.38%) |
Mar 13, 2020 | 21.45 | 21.45 | 21.45 | 21.45 | 203 | +1.74(+8.80%) |
Mar 12, 2020 | 19.71 | 19.71 | 19.71 | 19.71 | 96 | -2.09(-9.59%) |
Mar 11, 2020 | 21.80 | 21.80 | 21.80 | 21.80 | 19 | -1.78(-7.56%) |
Mar 10, 2020 | 23.59 | 23.59 | 23.45 | 23.59 | 224 | +2.15(+10.04%) |
Mar 09, 2020 | 21.50 | 21.50 | 20.75 | 21.43 | 813 | -2.59(-10.80%) |
Mar 06, 2020 | 24.04 | 24.08 | 24.03 | 24.03 | 304 | -0.64(-2.60%) |
Mar 05, 2020 | 24.67 | 24.67 | 24.67 | 24.67 | 2 | -0.64(-2.54%) |
Mar 04, 2020 | 25.31 | 25.31 | 25.31 | 25.31 | 1 | +0.62(+2.51%) |
Mar 03, 2020 | 25.14 | 25.14 | 24.69 | 24.69 | 2,251 | -0.50(-1.98%) |
Mar 02, 2020 | 25.19 | 25.19 | 25.19 | 25.19 | 9 | +0.37(+1.49%) |
Feb 28, 2020 | 24.82 | 24.82 | 24.82 | 24.82 | 101 | -0.54(-2.11%) |
Feb 27, 2020 | 25.69 | 25.69 | 25.36 | 25.36 | 513 | -0.68(-2.60%) |
Feb 26, 2020 | 26.30 | 26.30 | 26.03 | 26.03 | 1,977 | -0.15(-0.58%) |
Feb 25, 2020 | 26.67 | 26.67 | 26.19 | 26.19 | 260 | -0.36(-1.35%) |
Feb 24, 2020 | 26.74 | 26.74 | 26.55 | 26.55 | 1,093 | -1.03(-3.74%) |
Feb 21, 2020 | 27.58 | 27.58 | 27.58 | 27.58 | 101 | -0.25(-0.90%) |
Feb 20, 2020 | 27.83 | 27.83 | 27.83 | 27.83 | 0 | +0.04(+0.15%) |
Feb 19, 2020 | 27.79 | 27.79 | 27.79 | 27.79 | 53 | +0.17(+0.61%) |
Feb 18, 2020 | 27.62 | 27.62 | 27.62 | 27.62 | 0 | +0.03(+0.10%) |
Feb 14, 2020 | 27.59 | 27.59 | 27.59 | 27.59 | 101 | +0.10(+0.35%) |
Feb 13, 2020 | 27.50 | 27.50 | 27.42 | 27.49 | 404 | -0.06(-0.23%) |
Feb 12, 2020 | 27.51 | 27.56 | 27.51 | 27.56 | 389 | +0.25(+0.91%) |
Feb 11, 2020 | 27.29 | 27.34 | 27.29 | 27.31 | 870 | +0.04(+0.15%) |
Feb 10, 2020 | 27.19 | 27.27 | 27.19 | 27.27 | 256 | +0.09(+0.31%) |
Feb 07, 2020 | 27.22 | 27.22 | 27.18 | 27.18 | 304 | -0.11(-0.39%) |
Feb 06, 2020 | 27.28 | 27.29 | 27.28 | 27.29 | 213 | +0.11(+0.42%) |
Feb 05, 2020 | 27.17 | 27.17 | 27.17 | 27.17 | 1 | +0.12(+0.45%) |
Feb 04, 2020 | 27.05 | 27.05 | 27.05 | 27.05 | 254 | +0.26(+0.98%) |