Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 22.89 | 22.89 | 22.69 | 22.69 | 412 | -0.69(-2.94%) |
Apr 29, 2020 | 23.36 | 23.46 | 23.34 | 23.37 | 5,482 | +1.13(+5.07%) |
Apr 28, 2020 | 22.25 | 22.25 | 22.25 | 22.25 | 25 | +0.24(+1.08%) |
Apr 27, 2020 | 22.07 | 22.07 | 22.01 | 22.01 | 169 | +0.89(+4.19%) |
Apr 24, 2020 | 21.12 | 21.12 | 21.12 | 21.12 | 100 | +0.30(+1.46%) |
Apr 23, 2020 | 20.90 | 20.90 | 20.82 | 20.82 | 452 | +0.17(+0.83%) |
Apr 22, 2020 | 20.54 | 20.69 | 20.54 | 20.65 | 370 | +0.30(+1.50%) |
Apr 21, 2020 | 20.37 | 20.37 | 20.34 | 20.34 | 292 | -0.50(-2.41%) |
Apr 20, 2020 | 21.03 | 21.03 | 20.84 | 20.84 | 468 | -0.33(-1.54%) |
Apr 17, 2020 | 21.03 | 21.17 | 20.99 | 21.17 | 1,000 | +0.87(+4.29%) |
Apr 16, 2020 | 20.36 | 20.40 | 20.03 | 20.30 | 3,140 | -0.05(-0.24%) |
Apr 15, 2020 | 20.35 | 20.35 | 20.35 | 20.35 | 29 | -0.90(-4.23%) |
Apr 14, 2020 | 21.30 | 21.30 | 21.24 | 21.24 | 204 | +0.43(+2.07%) |
Apr 13, 2020 | 20.81 | 20.81 | 20.81 | 20.81 | 101 | -0.68(-3.18%) |
Apr 09, 2020 | 21.30 | 21.50 | 21.23 | 21.50 | 1,800 | +0.95(+4.61%) |
Apr 08, 2020 | 20.55 | 20.55 | 20.55 | 20.55 | 7 | +0.86(+4.38%) |
Apr 07, 2020 | 19.76 | 20.01 | 19.69 | 19.69 | 748 | +0.21(+1.09%) |
Apr 06, 2020 | 19.28 | 19.48 | 19.28 | 19.48 | 181 | +1.43(+7.90%) |
Apr 03, 2020 | 17.94 | 18.05 | 17.85 | 18.05 | 300 | -0.37(-2.01%) |
Apr 02, 2020 | 18.32 | 18.43 | 18.30 | 18.42 | 2,692 | -0.46(-2.43%) |
Apr 01, 2020 | 18.60 | 18.88 | 18.60 | 18.88 | 904 | -0.75(-3.83%) |
Mar 31, 2020 | 19.71 | 19.71 | 19.63 | 19.63 | 874 | -0.13(-0.68%) |
Mar 30, 2020 | 19.77 | 19.77 | 19.77 | 19.77 | 121 | +0.06(+0.33%) |
Mar 27, 2020 | 19.16 | 20.03 | 19.16 | 19.70 | 7,900 | -0.69(-3.38%) |
Mar 26, 2020 | 19.27 | 20.39 | 19.27 | 20.39 | 2,023 | +0.74(+3.76%) |
Mar 25, 2020 | 19.36 | 19.69 | 19.36 | 19.65 | 2,036 | +1.20(+6.50%) |
Mar 24, 2020 | 17.30 | 19.63 | 17.30 | 18.45 | 3,957 | +1.65(+9.79%) |
Mar 23, 2020 | 17.21 | 17.21 | 16.81 | 16.81 | 1,386 | -0.49(-2.81%) |
Mar 20, 2020 | 18.51 | 18.66 | 17.29 | 17.29 | 2,600 | -0.88(-4.86%) |
Mar 19, 2020 | 17.73 | 18.18 | 17.55 | 18.18 | 6,023 | +1.21(+7.16%) |
Mar 18, 2020 | 17.23 | 17.23 | 16.83 | 16.96 | 1,004 | -2.03(-10.68%) |
Mar 17, 2020 | 19.61 | 19.61 | 18.11 | 18.99 | 1,489 | +0.89(+4.89%) |
Mar 16, 2020 | 18.91 | 19.00 | 18.11 | 18.11 | 2,124 | -2.32(-11.38%) |
Mar 13, 2020 | 19.36 | 20.43 | 19.36 | 20.43 | 1,200 | +0.57(+2.89%) |
Mar 12, 2020 | 21.95 | 21.95 | 19.66 | 19.86 | 3,550 | -2.08(-9.47%) |
Mar 11, 2020 | 22.02 | 22.02 | 21.93 | 21.93 | 494 | -1.49(-6.35%) |
Mar 10, 2020 | 24.22 | 24.22 | 22.45 | 23.42 | 1,159 | +0.66(+2.92%) |
Mar 09, 2020 | 23.61 | 23.67 | 22.76 | 22.76 | 1,132 | -2.18(-8.74%) |
Mar 06, 2020 | 25.00 | 25.29 | 24.82 | 24.94 | 700 | -0.57(-2.23%) |
Mar 05, 2020 | 25.46 | 25.51 | 25.46 | 25.51 | 498 | -1.00(-3.76%) |
Mar 04, 2020 | 26.50 | 26.50 | 26.50 | 26.50 | 63 | +0.84(+3.28%) |
Mar 03, 2020 | 25.70 | 26.38 | 25.66 | 25.66 | 452 | -0.57(-2.17%) |
Mar 02, 2020 | 25.81 | 26.46 | 25.81 | 26.23 | 693 | +0.87(+3.41%) |
Feb 28, 2020 | 25.30 | 25.37 | 25.24 | 25.37 | 300 | -0.68(-2.60%) |
Feb 27, 2020 | 26.04 | 26.04 | 26.04 | 26.04 | 77 | -0.76(-2.83%) |
Feb 26, 2020 | 27.52 | 27.52 | 26.80 | 26.80 | 483 | -0.38(-1.39%) |
Feb 25, 2020 | 27.74 | 27.74 | 27.18 | 27.18 | 357 | -0.98(-3.47%) |
Feb 24, 2020 | 28.26 | 28.26 | 28.06 | 28.16 | 326 | -0.84(-2.89%) |
Feb 21, 2020 | 29.11 | 29.12 | 29.00 | 29.00 | 500 | -0.26(-0.88%) |
Feb 20, 2020 | 29.33 | 29.33 | 29.03 | 29.26 | 813 | +0.04(+0.12%) |
Feb 19, 2020 | 29.22 | 29.22 | 29.22 | 29.22 | 59 | +0.18(+0.60%) |
Feb 18, 2020 | 29.13 | 29.13 | 29.04 | 29.04 | 540 | -0.11(-0.38%) |
Feb 14, 2020 | 29.09 | 29.19 | 29.09 | 29.16 | 300 | -0.03(-0.09%) |
Feb 13, 2020 | 29.18 | 29.18 | 29.18 | 29.18 | 59 | +0.09(+0.29%) |
Feb 12, 2020 | 28.90 | 29.09 | 28.90 | 29.09 | 538 | +0.22(+0.77%) |
Feb 11, 2020 | 28.99 | 28.99 | 28.87 | 28.87 | 314 | +0.18(+0.61%) |
Feb 10, 2020 | 28.64 | 28.70 | 28.60 | 28.70 | 411 | +0.16(+0.57%) |
Feb 07, 2020 | 28.70 | 28.70 | 28.54 | 28.54 | 200 | -0.38(-1.30%) |
Feb 06, 2020 | 28.91 | 28.91 | 28.91 | 28.91 | 48 | -0.02(-0.08%) |
Feb 05, 2020 | 28.86 | 28.93 | 28.86 | 28.93 | 437 | +0.35(+1.24%) |
Feb 04, 2020 | 28.62 | 28.62 | 28.58 | 28.58 | 265 | +0.41(+1.45%) |