Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 21.90 | 21.90 | 21.64 | 21.86 | 4,338 | -0.63(-2.82%) |
Apr 29, 2020 | 22.12 | 22.49 | 22.12 | 22.49 | 3,563 | +0.89(+4.11%) |
Apr 28, 2020 | 21.74 | 21.74 | 21.51 | 21.61 | 1,984 | +0.33(+1.54%) |
Apr 27, 2020 | 21.10 | 21.28 | 21.10 | 21.28 | 1,164 | +0.51(+2.45%) |
Apr 24, 2020 | 20.71 | 20.77 | 20.56 | 20.77 | 1,392 | +0.16(+0.79%) |
Apr 23, 2020 | 20.63 | 20.84 | 20.61 | 20.61 | 741 | -0.09(-0.43%) |
Apr 22, 2020 | 20.72 | 20.75 | 20.70 | 20.70 | 1,164 | +0.32(+1.56%) |
Apr 21, 2020 | 20.51 | 20.51 | 20.35 | 20.38 | 10,129 | -0.45(-2.14%) |
Apr 20, 2020 | 20.84 | 21.05 | 20.83 | 20.83 | 9,501 | -0.31(-1.45%) |
Apr 17, 2020 | 20.97 | 21.13 | 20.97 | 21.13 | 1,740 | +0.81(+3.99%) |
Apr 16, 2020 | 20.45 | 20.55 | 20.32 | 20.32 | 1,579 | +0.07(+0.36%) |
Apr 15, 2020 | 20.44 | 20.44 | 20.24 | 20.25 | 2,795 | -0.56(-2.69%) |
Apr 14, 2020 | 20.81 | 20.81 | 20.81 | 12 | +0.00(+0.00%) | |
Apr 13, 2020 | 21.06 | 21.06 | 20.70 | 20.81 | 2,020 | -0.35(-1.66%) |
Apr 09, 2020 | 20.91 | 21.16 | 20.91 | 21.16 | 21,000 | +0.61(+2.99%) |
Apr 08, 2020 | 20.32 | 20.56 | 20.32 | 20.55 | 20,706 | +0.31(+1.51%) |
Apr 07, 2020 | 20.75 | 20.75 | 20.24 | 20.24 | 4,174 | -0.04(-0.19%) |
Apr 06, 2020 | 19.75 | 20.28 | 19.75 | 20.28 | 1,978 | +1.39(+7.34%) |
Apr 03, 2020 | 18.85 | 18.89 | 18.74 | 18.89 | 5,453 | -0.22(-1.15%) |
Apr 02, 2020 | 18.62 | 19.11 | 18.62 | 19.11 | 979 | +0.56(+3.02%) |
Apr 01, 2020 | 18.94 | 18.97 | 18.55 | 18.55 | 3,376 | -0.79(-4.08%) |
Mar 31, 2020 | 19.39 | 19.50 | 19.25 | 19.34 | 14,383 | -0.04(-0.22%) |
Mar 30, 2020 | 18.96 | 19.38 | 18.96 | 19.38 | 3,227 | +0.54(+2.88%) |
Mar 27, 2020 | 19.07 | 19.07 | 18.84 | 18.84 | 1,856 | -0.92(-4.67%) |
Mar 26, 2020 | 19.34 | 19.76 | 19.25 | 19.76 | 5,496 | +0.36(+1.86%) |
Mar 25, 2020 | 19.10 | 19.77 | 18.96 | 19.40 | 38,880 | +1.84(+10.50%) |
Mar 24, 2020 | 17.56 | 17.56 | 17.56 | 87 | +0.03(+0.18%) | |
Mar 23, 2020 | 17.43 | 17.55 | 17.33 | 17.53 | 2,551 | +0.29(+1.67%) |
Mar 20, 2020 | 17.69 | 17.88 | 17.11 | 17.24 | 26,733 | +0.02(+0.14%) |
Mar 19, 2020 | 16.46 | 17.50 | 16.44 | 17.22 | 12,313 | +0.87(+5.32%) |
Mar 18, 2020 | 16.78 | 16.78 | 16.35 | 16.35 | 5,189 | -1.22(-6.96%) |
Mar 17, 2020 | 17.11 | 17.63 | 16.97 | 17.57 | 19,376 | +0.95(+5.74%) |
Mar 16, 2020 | 16.61 | 17.33 | 16.19 | 16.61 | 3,757 | -2.63(-13.69%) |
Mar 13, 2020 | 18.96 | 19.25 | 18.18 | 19.25 | 9,763 | +1.10(+6.06%) |
Mar 12, 2020 | 19.08 | 19.08 | 18.06 | 18.15 | 30,431 | -2.60(-12.51%) |
Mar 11, 2020 | 21.28 | 21.28 | 20.65 | 20.74 | 28,965 | -1.19(-5.42%) |
Mar 10, 2020 | 21.83 | 21.93 | 21.22 | 21.93 | 21,556 | +1.03(+4.94%) |
Mar 09, 2020 | 21.36 | 21.72 | 20.87 | 20.90 | 9,368 | -2.43(-10.43%) |
Mar 06, 2020 | 23.50 | 23.50 | 23.01 | 23.34 | 3,138 | -0.43(-1.80%) |
Mar 05, 2020 | 23.99 | 24.00 | 23.71 | 23.76 | 5,318 | -1.06(-4.28%) |
Mar 04, 2020 | 24.64 | 24.82 | 24.64 | 24.82 | 989 | +0.81(+3.39%) |
Mar 03, 2020 | 24.39 | 24.46 | 24.01 | 24.01 | 1,466 | -0.42(-1.73%) |
Mar 02, 2020 | 24.15 | 24.43 | 23.81 | 24.43 | 2,360 | +0.19(+0.78%) |
Feb 28, 2020 | 24.13 | 24.39 | 24.01 | 24.24 | 4,533 | -0.37(-1.50%) |
Feb 27, 2020 | 25.00 | 25.15 | 24.61 | 24.61 | 13,826 | -1.26(-4.89%) |
Feb 26, 2020 | 25.85 | 25.90 | 25.85 | 25.88 | 3,447 | +0.20(+0.79%) |
Feb 25, 2020 | 25.87 | 25.87 | 25.67 | 25.68 | 659 | -0.69(-2.61%) |
Feb 24, 2020 | 26.32 | 26.45 | 26.32 | 26.36 | 1,881 | -1.14(-4.15%) |
Feb 21, 2020 | 27.60 | 27.60 | 27.39 | 27.50 | 13,948 | -0.33(-1.17%) |
Feb 20, 2020 | 27.98 | 27.98 | 27.75 | 27.83 | 8,882 | +0.08(+0.29%) |
Feb 19, 2020 | 27.75 | 27.75 | 27.75 | 24 | +0.00(+0.00%) | |
Feb 18, 2020 | 27.70 | 27.75 | 27.67 | 27.75 | 5,540 | -0.19(-0.69%) |
Feb 14, 2020 | 27.94 | 27.94 | 27.94 | 27.94 | 581 | +0.10(+0.36%) |
Feb 13, 2020 | 27.84 | 27.88 | 27.77 | 27.84 | 1,166 | -0.16(-0.57%) |
Feb 12, 2020 | 27.94 | 28.01 | 27.94 | 28.00 | 1,626 | +0.75(+2.75%) |
Feb 11, 2020 | 27.26 | 27.26 | 27.26 | 3 | +0.00(+0.00%) | |
Feb 10, 2020 | 27.26 | 27.26 | 27.26 | 27.26 | 345 | -0.09(-0.31%) |
Feb 07, 2020 | 27.34 | 27.34 | 27.26 | 27.34 | 25,106 | -0.21(-0.76%) |
Feb 06, 2020 | 27.62 | 27.62 | 27.47 | 27.55 | 3,159 | +0.11(+0.38%) |
Feb 05, 2020 | 27.38 | 27.46 | 27.33 | 27.44 | 8,715 | +0.45(+1.66%) |
Feb 04, 2020 | 26.93 | 27.00 | 26.93 | 27.00 | 3,054 | +0.46(+1.72%) |