Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 19.71 | 19.71 | 19.71 | 19.71 | 128 | -0.16(-0.79%) |
Apr 29, 2020 | 19.58 | 20.10 | 19.58 | 19.87 | 3,852 | +0.51(+2.63%) |
Apr 28, 2020 | 19.36 | 19.36 | 19.36 | 19.36 | 6 | -0.11(-0.56%) |
Apr 27, 2020 | 19.47 | 19.47 | 19.47 | 19.47 | 16 | +0.27(+1.41%) |
Apr 24, 2020 | 19.20 | 19.20 | 19.20 | 19.20 | 0 | +0.25(+1.30%) |
Apr 23, 2020 | 18.95 | 18.95 | 18.95 | 18.95 | 0 | -0.01(-0.03%) |
Apr 22, 2020 | 18.96 | 18.96 | 18.96 | 18.96 | 51 | +0.34(+1.80%) |
Apr 21, 2020 | 18.62 | 18.62 | 18.62 | 18.62 | 58 | -0.57(-2.95%) |
Apr 20, 2020 | 19.20 | 19.20 | 19.19 | 19.19 | 670 | -0.22(-1.12%) |
Apr 17, 2020 | 19.41 | 19.41 | 19.41 | 19.41 | 109 | +0.41(+2.14%) |
Apr 16, 2020 | 18.67 | 19.00 | 18.62 | 19.00 | 1,783 | +0.09(+0.49%) |
Apr 15, 2020 | 19.16 | 19.16 | 18.91 | 18.91 | 1,107 | -0.32(-1.65%) |
Apr 14, 2020 | 19.22 | 19.22 | 19.22 | 19.22 | 48 | +0.53(+2.82%) |
Apr 13, 2020 | 18.70 | 18.70 | 18.70 | 18.70 | 102 | -0.11(-0.59%) |
Apr 09, 2020 | 18.80 | 18.81 | 18.80 | 18.81 | 769 | +0.33(+1.77%) |
Apr 08, 2020 | 18.48 | 18.48 | 18.48 | 18.48 | 23 | +0.48(+2.64%) |
Apr 07, 2020 | 18.00 | 18.00 | 18.00 | 18.00 | 14 | +0.08(+0.44%) |
Apr 06, 2020 | 17.93 | 17.93 | 17.93 | 17.93 | 16 | +1.06(+6.29%) |
Apr 03, 2020 | 16.87 | 16.87 | 16.87 | 16.87 | 109 | -0.25(-1.44%) |
Apr 02, 2020 | 16.96 | 17.11 | 16.94 | 17.11 | 2,752 | +0.30(+1.80%) |
Apr 01, 2020 | 16.81 | 16.81 | 16.81 | 16.81 | 57 | -0.67(-3.81%) |
Mar 31, 2020 | 17.47 | 17.47 | 17.47 | 17.47 | 3 | -0.25(-1.41%) |
Mar 30, 2020 | 17.72 | 17.72 | 17.72 | 17.72 | 31 | +0.39(+2.25%) |
Mar 27, 2020 | 17.17 | 17.33 | 17.17 | 17.33 | 549 | -0.46(-2.59%) |
Mar 26, 2020 | 17.28 | 17.80 | 17.28 | 17.80 | 1,054 | +0.82(+4.82%) |
Mar 25, 2020 | 16.77 | 16.98 | 16.77 | 16.98 | 463 | +0.38(+2.31%) |
Mar 24, 2020 | 16.59 | 16.59 | 16.59 | 16.59 | 13 | +1.06(+6.85%) |
Mar 23, 2020 | 15.53 | 15.53 | 15.53 | 15.53 | 141 | -0.37(-2.35%) |
Mar 20, 2020 | 15.90 | 15.90 | 15.90 | 15.90 | 110 | -0.55(-3.34%) |
Mar 19, 2020 | 15.44 | 16.45 | 15.44 | 16.45 | 143 | +0.17(+1.05%) |
Mar 18, 2020 | 16.28 | 16.28 | 16.28 | 16.28 | 45 | -0.60(-3.58%) |
Mar 17, 2020 | 16.32 | 16.89 | 16.32 | 16.89 | 1,494 | +0.50(+3.02%) |
Mar 16, 2020 | 17.35 | 17.35 | 16.39 | 16.39 | 458 | -1.67(-9.25%) |
Mar 13, 2020 | 16.35 | 18.06 | 16.35 | 18.06 | 2,647 | +1.06(+6.22%) |
Mar 12, 2020 | 18.12 | 18.12 | 17.00 | 17.00 | 367 | -1.47(-7.95%) |
Mar 11, 2020 | 18.47 | 18.47 | 18.47 | 18.47 | 26 | -0.79(-4.10%) |
Mar 10, 2020 | 19.26 | 19.26 | 19.26 | 19.26 | 37 | +0.64(+3.42%) |
Mar 09, 2020 | 20.11 | 20.11 | 18.30 | 18.63 | 8,219 | -1.49(-7.42%) |
Mar 06, 2020 | 20.12 | 20.12 | 20.10 | 20.12 | 110 | -0.19(-0.95%) |
Mar 05, 2020 | 20.49 | 20.49 | 20.31 | 20.31 | 1,376 | -0.60(-2.88%) |
Mar 04, 2020 | 20.91 | 20.91 | 20.91 | 20.91 | 2 | +0.71(+3.54%) |
Mar 03, 2020 | 20.20 | 20.79 | 20.20 | 20.20 | 141 | -0.49(-2.35%) |
Mar 02, 2020 | 20.07 | 20.69 | 20.07 | 20.69 | 281 | +0.97(+4.91%) |
Feb 28, 2020 | 19.05 | 19.72 | 19.05 | 19.72 | 441 | -0.43(-2.12%) |
Feb 27, 2020 | 20.42 | 20.48 | 20.14 | 20.14 | 5,247 | -0.90(-4.27%) |
Feb 26, 2020 | 21.04 | 21.04 | 21.04 | 21.04 | 47 | +0.01(+0.03%) |
Feb 25, 2020 | 21.04 | 21.04 | 21.04 | 21.04 | 173 | -0.60(-2.77%) |
Feb 24, 2020 | 21.74 | 21.74 | 21.64 | 21.64 | 2,395 | -0.74(-3.29%) |
Feb 21, 2020 | 22.82 | 22.82 | 22.37 | 22.37 | 1,985 | -0.12(-0.53%) |
Feb 20, 2020 | 22.57 | 22.58 | 22.40 | 22.49 | 26,998 | +0.07(+0.30%) |
Feb 19, 2020 | 22.45 | 22.45 | 22.43 | 22.43 | 444 | +0.11(+0.49%) |
Feb 18, 2020 | 22.37 | 22.37 | 22.25 | 22.32 | 536 | -0.05(-0.24%) |
Feb 14, 2020 | 22.35 | 22.40 | 22.35 | 22.37 | 10,480 | +0.01(+0.04%) |
Feb 13, 2020 | 22.37 | 22.37 | 22.36 | 22.36 | 464 | -0.02(-0.07%) |
Feb 12, 2020 | 22.38 | 22.38 | 22.37 | 22.38 | 552 | +0.14(+0.64%) |
Feb 11, 2020 | 22.24 | 22.24 | 22.24 | 22.24 | 146 | +0.03(+0.12%) |
Feb 10, 2020 | 22.13 | 22.21 | 22.13 | 22.21 | 11,634 | +0.14(+0.64%) |
Feb 07, 2020 | 22.07 | 22.07 | 22.06 | 22.07 | 220 | -0.02(-0.10%) |
Feb 06, 2020 | 22.04 | 22.11 | 22.04 | 22.09 | 1,005 | +0.09(+0.39%) |
Feb 05, 2020 | 22.01 | 22.01 | 22.01 | 22.01 | 8 | +0.23(+1.03%) |
Feb 04, 2020 | 21.78 | 21.78 | 21.78 | 21.78 | 83 | +0.34(+1.57%) |