Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 25.20 | 25.20 | 25.20 | 68 | +0.00(+0.00%) | |
Apr 29, 2020 | 25.40 | 25.40 | 25.06 | 25.20 | 835 | +0.48(+1.95%) |
Apr 28, 2020 | 24.89 | 24.89 | 24.72 | 24.72 | 1,992 | +0.11(+0.44%) |
Apr 27, 2020 | 24.04 | 24.61 | 24.04 | 24.61 | 685 | +0.70(+2.91%) |
Apr 24, 2020 | 23.91 | 23.91 | 23.91 | 0 | +0.00(+0.00%) | |
Apr 23, 2020 | 23.91 | 23.91 | 23.91 | 0 | +0.00(+0.00%) | |
Apr 22, 2020 | 23.91 | 23.91 | 23.91 | 8 | +0.00(+0.00%) | |
Apr 21, 2020 | 23.91 | 23.91 | 23.91 | 12 | +0.00(+0.00%) | |
Apr 20, 2020 | 24.23 | 24.28 | 23.91 | 23.91 | 2,570 | -0.53(-2.16%) |
Apr 17, 2020 | 24.03 | 24.44 | 24.03 | 24.44 | 1,027 | +0.90(+3.84%) |
Apr 16, 2020 | 23.54 | 23.54 | 23.54 | 103 | +0.00(+0.00%) | |
Apr 15, 2020 | 23.69 | 23.69 | 23.33 | 23.54 | 4,945 | -0.71(-2.92%) |
Apr 14, 2020 | 24.15 | 24.25 | 24.15 | 24.25 | 102 | +0.54(+2.29%) |
Apr 13, 2020 | 24.27 | 24.27 | 23.51 | 23.70 | 2,235 | -0.57(-2.33%) |
Apr 09, 2020 | 24.46 | 24.46 | 24.27 | 24.27 | 410 | +0.71(+3.02%) |
Apr 08, 2020 | 22.80 | 23.56 | 22.80 | 23.56 | 2,016 | +0.94(+4.18%) |
Apr 07, 2020 | 22.85 | 23.25 | 22.61 | 22.61 | 7,451 | +0.18(+0.79%) |
Apr 06, 2020 | 22.22 | 22.44 | 22.20 | 22.44 | 1,698 | +1.54(+7.36%) |
Apr 03, 2020 | 21.19 | 21.19 | 20.78 | 20.90 | 6,266 | -0.33(-1.57%) |
Apr 02, 2020 | 21.23 | 21.23 | 21.23 | 21.23 | 199 | -0.87(-3.95%) |
Apr 01, 2020 | 22.10 | 22.10 | 22.10 | 103 | +0.00(+0.00%) | |
Mar 31, 2020 | 22.04 | 22.10 | 22.04 | 22.10 | 120 | -0.48(-2.15%) |
Mar 30, 2020 | 22.14 | 22.59 | 22.05 | 22.59 | 8,967 | +0.38(+1.73%) |
Mar 27, 2020 | 22.20 | 22.20 | 22.20 | 22.20 | 513 | +1.04(+4.89%) |
Mar 26, 2020 | 21.17 | 21.17 | 21.17 | 74 | +0.00(+0.00%) | |
Mar 25, 2020 | 21.03 | 21.17 | 20.52 | 21.17 | 4,919 | +0.53(+2.58%) |
Mar 24, 2020 | 20.17 | 20.64 | 20.17 | 20.64 | 1,527 | +1.80(+9.58%) |
Mar 23, 2020 | 18.86 | 18.86 | 18.79 | 18.83 | 2,301 | -0.82(-4.17%) |
Mar 20, 2020 | 20.57 | 20.57 | 19.65 | 19.65 | 2,381 | -1.03(-5.00%) |
Mar 19, 2020 | 20.15 | 20.69 | 19.93 | 20.69 | 1,755 | +0.31(+1.52%) |
Mar 18, 2020 | 20.68 | 20.76 | 19.13 | 20.38 | 4,450 | -1.66(-7.52%) |
Mar 17, 2020 | 21.23 | 22.03 | 21.23 | 22.03 | 2,024 | +1.17(+5.61%) |
Mar 16, 2020 | 21.79 | 21.79 | 20.86 | 20.86 | 296 | -3.04(-12.73%) |
Mar 13, 2020 | 23.18 | 23.90 | 22.39 | 23.90 | 2,485 | +1.69(+7.61%) |
Mar 12, 2020 | 23.27 | 23.27 | 22.21 | 22.21 | 1,425 | -2.41(-9.80%) |
Mar 11, 2020 | 24.87 | 24.87 | 24.63 | 24.63 | 4,245 | -1.20(-4.64%) |
Mar 10, 2020 | 25.32 | 25.83 | 24.68 | 25.83 | 1,683 | +0.94(+3.78%) |
Mar 09, 2020 | 24.97 | 24.97 | 24.89 | 24.89 | 545 | -2.12(-7.85%) |
Mar 06, 2020 | 26.44 | 27.00 | 26.44 | 27.00 | 4,245 | -0.50(-1.82%) |
Mar 05, 2020 | 27.40 | 27.50 | 27.40 | 27.50 | 424 | +0.30(+1.10%) |
Mar 04, 2020 | 27.21 | 27.21 | 27.21 | 0 | +0.00(+0.00%) | |
Mar 03, 2020 | 27.99 | 28.06 | 26.59 | 27.21 | 2,535 | -0.62(-2.22%) |
Mar 02, 2020 | 27.20 | 27.82 | 27.20 | 27.82 | 1,448 | +1.56(+5.92%) |
Feb 28, 2020 | 26.70 | 26.70 | 26.06 | 26.27 | 3,417 | -0.94(-3.46%) |
Feb 27, 2020 | 27.67 | 27.91 | 27.21 | 27.21 | 1,006 | -1.16(-4.10%) |
Feb 26, 2020 | 28.94 | 28.94 | 28.37 | 28.37 | 1,806 | -0.31(-1.07%) |
Feb 25, 2020 | 29.21 | 29.24 | 28.63 | 28.68 | 3,618 | -0.89(-3.02%) |
Feb 24, 2020 | 29.75 | 29.75 | 29.57 | 29.57 | 1,954 | -0.78(-2.58%) |
Feb 21, 2020 | 30.41 | 30.41 | 30.36 | 30.36 | 517 | -0.01(-0.05%) |
Feb 20, 2020 | 30.37 | 30.37 | 30.37 | 10 | +0.00(+0.00%) | |
Feb 19, 2020 | 30.37 | 30.37 | 30.37 | 13 | +0.00(+0.00%) | |
Feb 18, 2020 | 30.35 | 30.37 | 30.35 | 30.37 | 748 | -0.04(-0.14%) |
Feb 14, 2020 | 30.37 | 30.41 | 30.36 | 30.41 | 1,242 | +0.32(+1.06%) |
Feb 13, 2020 | 30.10 | 30.10 | 30.10 | 9 | +0.00(+0.00%) | |
Feb 12, 2020 | 30.10 | 30.10 | 30.10 | 117 | +0.00(+0.00%) | |
Feb 11, 2020 | 30.09 | 30.10 | 30.09 | 30.10 | 272 | +0.13(+0.43%) |
Feb 10, 2020 | 29.90 | 29.97 | 29.90 | 29.97 | 601 | -0.01(-0.04%) |
Feb 07, 2020 | 29.98 | 29.98 | 29.98 | 13 | +0.00(+0.00%) | |
Feb 06, 2020 | 30.23 | 30.23 | 29.98 | 29.98 | 329 | +0.03(+0.09%) |
Feb 05, 2020 | 29.89 | 29.97 | 29.89 | 29.95 | 1,035 | +0.34(+1.14%) |
Feb 04, 2020 | 29.61 | 29.61 | 29.61 | 29.61 | 103 | +0.36(+1.22%) |