Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 22.60 | 23.65 | 22.23 | 23.65 | 1,260 | +0.95(+4.19%) |
Apr 29, 2020 | 22.96 | 22.96 | 22.33 | 22.70 | 2,314 | +1.42(+6.67%) |
Apr 28, 2020 | 21.28 | 21.28 | 21.28 | 164 | +0.00(+0.00%) | |
Apr 27, 2020 | 21.45 | 21.45 | 21.28 | 21.28 | 1,623 | -0.37(-1.71%) |
Apr 24, 2020 | 21.25 | 21.65 | 21.25 | 21.65 | 1,300 | +0.75(+3.59%) |
Apr 23, 2020 | 21.26 | 21.85 | 20.90 | 20.90 | 3,963 | -0.45(-2.11%) |
Apr 22, 2020 | 20.98 | 21.35 | 20.60 | 21.35 | 854 | +0.78(+3.79%) |
Apr 21, 2020 | 20.54 | 20.57 | 20.26 | 20.57 | 7,601 | -1.22(-5.60%) |
Apr 20, 2020 | 21.16 | 21.84 | 21.16 | 21.79 | 3,318 | +0.63(+2.98%) |
Apr 17, 2020 | 21.16 | 21.65 | 21.16 | 21.16 | 3,400 | +0.16(+0.76%) |
Apr 16, 2020 | 20.46 | 21.30 | 20.46 | 21.00 | 1,617 | +0.67(+3.30%) |
Apr 15, 2020 | 21.10 | 21.10 | 20.30 | 20.33 | 20,532 | -2.73(-11.84%) |
Apr 14, 2020 | 22.86 | 23.06 | 22.20 | 23.06 | 9,199 | -0.64(-2.70%) |
Apr 13, 2020 | 23.70 | 23.70 | 22.50 | 23.70 | 4,922 | +0.38(+1.63%) |
Apr 09, 2020 | 23.81 | 23.81 | 22.62 | 23.32 | 6,200 | +1.48(+6.78%) |
Apr 08, 2020 | 22.30 | 22.80 | 21.84 | 21.84 | 7,846 | -0.01(-0.05%) |
Apr 07, 2020 | 22.86 | 22.86 | 21.85 | 21.85 | 3,512 | -1.34(-5.78%) |
Apr 06, 2020 | 22.70 | 23.19 | 22.06 | 23.19 | 3,449 | +1.79(+8.36%) |
Apr 03, 2020 | 22.96 | 22.96 | 21.40 | 21.40 | 3,700 | +0.46(+2.20%) |
Apr 02, 2020 | 20.00 | 21.17 | 19.90 | 20.94 | 4,964 | +1.78(+9.29%) |
Apr 01, 2020 | 19.21 | 19.21 | 19.16 | 19.16 | 3,201 | -0.83(-4.15%) |
Mar 31, 2020 | 19.40 | 20.23 | 19.40 | 19.99 | 2,284 | +1.23(+6.56%) |
Mar 30, 2020 | 17.90 | 18.76 | 17.85 | 18.76 | 7,713 | -0.78(-3.98%) |
Mar 27, 2020 | 18.00 | 19.58 | 18.00 | 19.54 | 3,500 | +0.26(+1.36%) |
Mar 26, 2020 | 19.39 | 19.39 | 19.28 | 19.28 | 687 | +0.21(+1.08%) |
Mar 25, 2020 | 18.00 | 19.21 | 17.32 | 19.07 | 3,220 | +0.09(+0.47%) |
Mar 24, 2020 | 17.50 | 18.98 | 17.50 | 18.98 | 4,599 | +2.75(+16.94%) |
Mar 23, 2020 | 16.80 | 17.12 | 16.23 | 16.23 | 6,531 | -1.77(-9.83%) |
Mar 20, 2020 | 17.65 | 18.64 | 16.74 | 18.00 | 7,600 | +0.80(+4.65%) |
Mar 19, 2020 | 16.48 | 17.83 | 16.48 | 17.20 | 3,577 | +2.10(+13.87%) |
Mar 18, 2020 | 15.62 | 15.62 | 15.01 | 15.10 | 6,321 | -2.90(-16.09%) |
Mar 17, 2020 | 17.07 | 18.00 | 15.90 | 18.00 | 2,216 | +0.80(+4.65%) |
Mar 16, 2020 | 17.95 | 18.27 | 17.20 | 17.20 | 5,178 | -4.14(-19.40%) |
Mar 13, 2020 | 20.33 | 21.39 | 19.49 | 21.34 | 12,400 | +2.34(+12.32%) |
Mar 12, 2020 | 20.00 | 20.39 | 18.64 | 19.00 | 2,109 | -5.06(-21.03%) |
Mar 11, 2020 | 22.50 | 24.06 | 22.25 | 24.06 | 5,370 | +0.78(+3.35%) |
Mar 10, 2020 | 24.51 | 24.56 | 22.22 | 23.28 | 13,751 | +0.12(+0.52%) |
Mar 09, 2020 | 21.76 | 23.16 | 21.18 | 23.16 | 7,414 | -3.74(-13.90%) |
Mar 06, 2020 | 28.00 | 28.00 | 26.90 | 26.90 | 18,700 | -2.18(-7.50%) |
Mar 05, 2020 | 29.90 | 29.90 | 29.08 | 29.08 | 9,301 | -1.38(-4.53%) |
Mar 04, 2020 | 30.50 | 30.51 | 30.33 | 30.46 | 4,943 | +0.71(+2.39%) |
Mar 03, 2020 | 30.80 | 31.00 | 29.75 | 29.75 | 3,239 | -0.15(-0.50%) |
Mar 02, 2020 | 29.86 | 29.90 | 29.86 | 29.90 | 610 | -0.10(-0.33%) |
Feb 28, 2020 | 29.65 | 30.00 | 28.48 | 30.00 | 7,000 | -2.14(-6.66%) |
Feb 27, 2020 | 32.35 | 32.73 | 32.08 | 32.14 | 6,069 | -1.12(-3.37%) |
Feb 26, 2020 | 33.47 | 33.47 | 33.26 | 33.26 | 1,172 | +0.88(+2.72%) |
Feb 25, 2020 | 33.19 | 33.19 | 32.38 | 32.38 | 3,381 | -1.53(-4.51%) |
Feb 24, 2020 | 34.17 | 34.17 | 33.50 | 33.91 | 3,910 | -1.51(-4.26%) |
Feb 21, 2020 | 35.42 | 35.42 | 35.42 | 35.42 | 3,200 | -0.72(-1.99%) |
Feb 20, 2020 | 35.58 | 36.14 | 35.58 | 36.14 | 306 | -0.16(-0.44%) |
Feb 19, 2020 | 36.41 | 36.41 | 36.17 | 36.30 | 1,546 | +1.46(+4.19%) |
Feb 18, 2020 | 35.17 | 35.56 | 34.84 | 34.84 | 2,284 | -0.72(-2.02%) |
Feb 14, 2020 | 35.87 | 36.43 | 35.52 | 35.56 | 2,400 | -1.07(-2.92%) |
Feb 13, 2020 | 36.63 | 36.63 | 36.63 | 36.63 | 315 | -0.41(-1.11%) |
Feb 12, 2020 | 37.18 | 37.18 | 36.62 | 37.04 | 2,474 | +1.52(+4.28%) |
Feb 11, 2020 | 35.63 | 35.63 | 35.05 | 35.52 | 1,828 | +1.51(+4.43%) |
Feb 10, 2020 | 34.47 | 34.52 | 34.01 | 34.01 | 3,462 | -0.29(-0.83%) |
Feb 07, 2020 | 34.85 | 34.85 | 34.30 | 34.30 | 6,800 | -0.63(-1.80%) |
Feb 06, 2020 | 35.92 | 35.92 | 34.93 | 34.93 | 1,452 | -1.08(-2.99%) |
Feb 05, 2020 | 35.99 | 36.01 | 35.99 | 36.01 | 783 | +0.87(+2.48%) |
Feb 04, 2020 | 35.06 | 35.13 | 34.81 | 35.13 | 1,568 | -0.12(-0.33%) |