Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 22.25 | 22.25 | 21.35 | 21.35 | 1,036 | -0.19(-0.89%) |
Apr 29, 2020 | 22.11 | 22.11 | 21.41 | 21.55 | 929 | -0.15(-0.70%) |
Apr 28, 2020 | 21.70 | 21.70 | 21.70 | 21.70 | 33 | +0.54(+2.56%) |
Apr 27, 2020 | 21.50 | 21.50 | 21.16 | 21.16 | 375 | +0.36(+1.71%) |
Apr 24, 2020 | 21.09 | 21.09 | 20.29 | 20.80 | 2,600 | -0.39(-1.85%) |
Apr 23, 2020 | 21.38 | 21.38 | 21.19 | 21.19 | 373 | +0.25(+1.21%) |
Apr 22, 2020 | 20.96 | 21.02 | 20.94 | 20.94 | 560 | +0.24(+1.16%) |
Apr 21, 2020 | 20.85 | 20.90 | 19.60 | 20.70 | 3,204 | -0.21(-0.98%) |
Apr 20, 2020 | 21.06 | 21.06 | 20.58 | 20.91 | 1,207 | +0.06(+0.27%) |
Apr 17, 2020 | 21.38 | 21.38 | 20.37 | 20.85 | 3,400 | -0.01(-0.03%) |
Apr 16, 2020 | 21.19 | 21.21 | 20.27 | 20.86 | 1,705 | +0.39(+1.92%) |
Apr 15, 2020 | 21.26 | 21.26 | 20.14 | 20.46 | 2,900 | -0.77(-3.60%) |
Apr 14, 2020 | 21.38 | 21.44 | 21.23 | 21.23 | 981 | -0.22(-1.04%) |
Apr 13, 2020 | 21.45 | 21.45 | 21.45 | 21.45 | 0 | +0.25(+1.20%) |
Apr 09, 2020 | 21.20 | 21.20 | 21.20 | 21.20 | 100 | +0.26(+1.24%) |
Apr 08, 2020 | 20.69 | 20.93 | 20.65 | 20.93 | 672 | +0.78(+3.86%) |
Apr 07, 2020 | 20.26 | 20.26 | 20.16 | 20.16 | 1,078 | +0.16(+0.78%) |
Apr 06, 2020 | 20.25 | 20.42 | 20.00 | 20.00 | 2,402 | -0.07(-0.37%) |
Apr 03, 2020 | 20.07 | 20.07 | 20.07 | 20.07 | 0 | +0.12(+0.60%) |
Apr 02, 2020 | 20.31 | 20.50 | 19.95 | 19.95 | 11,422 | +0.07(+0.38%) |
Apr 01, 2020 | 18.21 | 20.17 | 18.21 | 19.88 | 47,318 | +0.36(+1.85%) |
Mar 31, 2020 | 19.82 | 20.08 | 19.52 | 19.52 | 7,906 | -0.73(-3.58%) |
Mar 30, 2020 | 19.97 | 20.25 | 19.97 | 20.25 | 588 | +0.36(+1.82%) |
Mar 27, 2020 | 19.64 | 19.88 | 19.60 | 19.88 | 900 | -0.53(-2.60%) |
Mar 26, 2020 | 20.41 | 20.41 | 20.41 | 20.41 | 1 | +0.65(+3.29%) |
Mar 25, 2020 | 19.86 | 19.97 | 19.76 | 19.76 | 647 | +0.71(+3.75%) |
Mar 24, 2020 | 18.41 | 19.20 | 18.41 | 19.05 | 11,405 | +0.60(+3.25%) |
Mar 23, 2020 | 18.91 | 19.06 | 18.21 | 18.45 | 1,461 | -0.08(-0.43%) |
Mar 20, 2020 | 18.84 | 18.93 | 18.29 | 18.53 | 2,700 | -0.05(-0.30%) |
Mar 19, 2020 | 18.36 | 18.59 | 18.36 | 18.59 | 832 | -0.38(-1.98%) |
Mar 18, 2020 | 18.20 | 19.35 | 18.20 | 18.96 | 1,354 | -0.61(-3.14%) |
Mar 17, 2020 | 18.98 | 19.57 | 18.00 | 19.57 | 20,974 | -0.37(-1.86%) |
Mar 16, 2020 | 19.94 | 19.94 | 19.94 | 19.94 | 181 | -0.36(-1.75%) |
Mar 13, 2020 | 20.30 | 20.30 | 20.30 | 20.30 | 100 | +1.52(+8.09%) |
Mar 12, 2020 | 19.69 | 20.82 | 18.78 | 18.78 | 7,197 | -3.55(-15.91%) |
Mar 11, 2020 | 22.76 | 22.76 | 21.25 | 22.33 | 363 | +0.04(+0.19%) |
Mar 10, 2020 | 21.54 | 22.29 | 21.54 | 22.29 | 1,225 | +0.39(+1.78%) |
Mar 09, 2020 | 21.17 | 21.90 | 21.17 | 21.90 | 197 | -1.37(-5.90%) |
Mar 06, 2020 | 23.46 | 23.46 | 23.27 | 23.27 | 100 | -0.16(-0.68%) |
Mar 05, 2020 | 23.72 | 23.72 | 23.43 | 23.43 | 981 | -0.41(-1.70%) |
Mar 04, 2020 | 23.84 | 24.00 | 23.68 | 23.84 | 1,146 | +0.32(+1.38%) |
Mar 03, 2020 | 23.44 | 23.52 | 23.36 | 23.52 | 1,134 | +0.21(+0.88%) |
Mar 02, 2020 | 23.36 | 23.36 | 23.31 | 23.31 | 1,431 | -0.05(-0.22%) |
Feb 28, 2020 | 24.01 | 24.01 | 23.36 | 23.36 | 20,100 | -0.14(-0.58%) |
Feb 27, 2020 | 24.00 | 24.02 | 23.50 | 23.50 | 812 | -1.02(-4.18%) |
Feb 26, 2020 | 24.63 | 24.68 | 24.52 | 24.52 | 520 | -0.11(-0.47%) |
Feb 25, 2020 | 24.64 | 24.64 | 24.64 | 24.64 | 161 | -0.05(-0.22%) |
Feb 24, 2020 | 24.61 | 24.69 | 24.59 | 24.69 | 551 | -0.29(-1.16%) |
Feb 21, 2020 | 24.98 | 24.98 | 24.98 | 24.98 | 100 | -0.18(-0.72%) |
Feb 20, 2020 | 24.79 | 25.16 | 24.79 | 25.16 | 374 | -0.00(-0.01%) |
Feb 19, 2020 | 25.00 | 25.18 | 25.00 | 25.16 | 1,126 | +0.00(+0.00%) |
Feb 18, 2020 | 25.16 | 25.16 | 25.16 | 25.16 | 4 | -0.01(-0.04%) |
Feb 14, 2020 | 25.18 | 25.18 | 25.18 | 25.18 | 100 | -0.02(-0.06%) |
Feb 13, 2020 | 25.19 | 25.19 | 25.19 | 25.19 | 0 | +0.01(+0.02%) |
Feb 12, 2020 | 25.18 | 25.18 | 25.18 | 25.18 | 25 | +0.01(+0.04%) |
Feb 11, 2020 | 25.24 | 25.24 | 25.18 | 25.18 | 179 | +0.27(+1.07%) |
Feb 10, 2020 | 25.27 | 25.40 | 24.91 | 24.91 | 2,703 | -0.41(-1.60%) |
Feb 07, 2020 | 25.32 | 25.32 | 25.32 | 25.32 | 0 | -0.14(-0.57%) |
Feb 06, 2020 | 25.59 | 25.59 | 25.46 | 25.46 | 589 | +0.02(+0.08%) |
Feb 05, 2020 | 25.44 | 25.44 | 25.44 | 25.44 | 2 | +0.02(+0.07%) |
Feb 04, 2020 | 25.42 | 25.42 | 25.42 | 25.42 | 30 | +0.21(+0.83%) |