Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 25.37 | 25.37 | 25.37 | 25.37 | 100 | -0.10(-0.39%) |
Apr 29, 2020 | 25.50 | 25.50 | 25.47 | 25.47 | 480 | +0.39(+1.56%) |
Apr 28, 2020 | 25.50 | 25.50 | 25.08 | 25.08 | 4,703 | -0.12(-0.48%) |
Apr 27, 2020 | 25.15 | 25.20 | 25.15 | 25.20 | 700 | +0.50(+2.02%) |
Apr 24, 2020 | 24.67 | 24.70 | 24.57 | 24.70 | 419 | +0.10(+0.41%) |
Apr 23, 2020 | 24.60 | 24.60 | 24.60 | 24.60 | 726 | +0.14(+0.57%) |
Apr 22, 2020 | 24.46 | 24.46 | 24.46 | 24.46 | 2,001 | +0.46(+1.92%) |
Apr 21, 2020 | 24.49 | 24.49 | 24.00 | 24.00 | 7,545 | -0.76(-3.07%) |
Apr 20, 2020 | 24.26 | 24.76 | 24.26 | 24.76 | 809 | +0.10(+0.41%) |
Apr 17, 2020 | 24.66 | 24.66 | 24.66 | 24.66 | 159 | +0.55(+2.28%) |
Apr 16, 2020 | 24.11 | 24.11 | 24.11 | 2 | +0.00(+0.00%) | |
Apr 15, 2020 | 23.41 | 24.18 | 23.41 | 24.11 | 2,811 | +0.43(+1.82%) |
Apr 14, 2020 | 23.68 | 23.68 | 23.68 | 23.68 | 252 | +0.14(+0.59%) |
Apr 13, 2020 | 23.54 | 23.54 | 23.54 | 23.54 | 1,010 | -0.71(-2.93%) |
Apr 09, 2020 | 24.25 | 24.25 | 24.25 | 0 | +0.28(+1.17%) | |
Apr 08, 2020 | 23.25 | 23.97 | 23.25 | 23.97 | 3,600 | +0.70(+3.01%) |
Apr 07, 2020 | 24.34 | 24.35 | 23.27 | 23.27 | 1,289 | +0.03(+0.13%) |
Apr 06, 2020 | 22.29 | 23.24 | 22.29 | 23.24 | 1,802 | +1.48(+6.80%) |
Apr 03, 2020 | 21.77 | 21.77 | 21.75 | 21.76 | 1,760 | -0.33(-1.49%) |
Apr 02, 2020 | 22.09 | 22.09 | 22.09 | 22.09 | 150 | +0.60(+2.79%) |
Apr 01, 2020 | 22.34 | 22.34 | 21.49 | 21.49 | 532 | -1.41(-6.16%) |
Mar 31, 2020 | 23.78 | 23.78 | 22.75 | 22.90 | 1,970 | -0.30(-1.29%) |
Mar 30, 2020 | 23.29 | 23.30 | 23.00 | 23.20 | 22,500 | +0.51(+2.25%) |
Mar 27, 2020 | 22.66 | 22.75 | 22.44 | 22.69 | 8,123 | -0.45(-1.94%) |
Mar 26, 2020 | 23.14 | 23.21 | 23.07 | 23.14 | 2,413 | +0.04(+0.17%) |
Mar 25, 2020 | 22.47 | 23.21 | 22.47 | 23.10 | 2,976 | +1.01(+4.57%) |
Mar 24, 2020 | 21.39 | 22.09 | 21.39 | 22.09 | 559 | +1.99(+9.90%) |
Mar 23, 2020 | 20.52 | 20.52 | 19.85 | 20.10 | 1,490 | -0.40(-1.95%) |
Mar 20, 2020 | 22.16 | 22.16 | 20.50 | 20.50 | 18,960 | -1.66(-7.49%) |
Mar 19, 2020 | 22.00 | 22.16 | 21.75 | 22.16 | 925 | +1.26(+6.03%) |
Mar 18, 2020 | 21.13 | 21.13 | 20.90 | 20.90 | 1,311 | -1.75(-7.73%) |
Mar 17, 2020 | 21.44 | 22.65 | 21.44 | 22.65 | 2,152 | +1.16(+5.40%) |
Mar 16, 2020 | 21.36 | 22.76 | 21.36 | 21.49 | 8,369 | -2.61(-10.83%) |
Mar 13, 2020 | 23.56 | 24.10 | 22.71 | 24.10 | 11,685 | +1.47(+6.50%) |
Mar 12, 2020 | 23.75 | 23.82 | 22.63 | 22.63 | 30,580 | -2.27(-9.12%) |
Mar 11, 2020 | 25.14 | 25.21 | 24.86 | 24.90 | 3,468 | -0.85(-3.30%) |
Mar 10, 2020 | 25.20 | 25.75 | 24.75 | 25.75 | 3,256 | +0.91(+3.66%) |
Mar 09, 2020 | 24.90 | 25.11 | 24.08 | 24.84 | 7,219 | -0.66(-2.59%) |
Mar 06, 2020 | 25.50 | 25.50 | 25.50 | 25.50 | 281 | -0.66(-2.52%) |
Mar 05, 2020 | 26.71 | 26.71 | 26.16 | 26.16 | 3,320 | -0.93(-3.43%) |
Mar 04, 2020 | 26.70 | 27.09 | 26.50 | 27.09 | 9,155 | +0.99(+3.79%) |
Mar 03, 2020 | 26.99 | 27.00 | 26.10 | 26.10 | 12,441 | -0.49(-1.84%) |
Mar 02, 2020 | 26.19 | 26.59 | 25.75 | 26.59 | 8,919 | +0.89(+3.46%) |
Feb 28, 2020 | 25.72 | 25.75 | 25.00 | 25.70 | 33,916 | -1.18(-4.39%) |
Feb 27, 2020 | 26.75 | 26.88 | 26.40 | 26.88 | 7,745 | -0.20(-0.74%) |
Feb 26, 2020 | 27.70 | 27.70 | 27.00 | 27.08 | 6,970 | +0.02(+0.07%) |
Feb 25, 2020 | 27.75 | 27.75 | 27.01 | 27.06 | 3,435 | -0.95(-3.39%) |
Feb 24, 2020 | 28.09 | 28.09 | 27.82 | 28.01 | 1,825 | -0.68(-2.37%) |
Feb 21, 2020 | 29.21 | 29.21 | 28.69 | 28.69 | 1,025 | -0.61(-2.08%) |
Feb 20, 2020 | 29.35 | 29.35 | 29.30 | 29.30 | 925 | -0.01(-0.03%) |
Feb 19, 2020 | 29.60 | 29.60 | 29.31 | 29.31 | 1,385 | +0.07(+0.24%) |
Feb 18, 2020 | 29.31 | 29.31 | 29.23 | 29.24 | 818 | -0.14(-0.48%) |
Feb 14, 2020 | 29.38 | 29.38 | 29.38 | 0 | -0.03(-0.10%) | |
Feb 13, 2020 | 29.32 | 29.46 | 29.25 | 29.41 | 2,540 | +0.05(+0.17%) |
Feb 12, 2020 | 29.48 | 29.48 | 29.25 | 29.36 | 2,864 | +0.21(+0.72%) |
Feb 11, 2020 | 29.05 | 29.22 | 29.05 | 29.15 | 2,437 | +0.25(+0.87%) |
Feb 10, 2020 | 28.81 | 28.90 | 28.81 | 28.90 | 558 | +0.20(+0.70%) |
Feb 07, 2020 | 28.98 | 28.98 | 28.70 | 28.70 | 2,818 | -0.18(-0.62%) |
Feb 06, 2020 | 28.88 | 28.88 | 28.88 | 28.88 | 1,089 | +0.07(+0.24%) |
Feb 05, 2020 | 28.75 | 28.81 | 28.75 | 28.81 | 818 | +0.27(+0.95%) |
Feb 04, 2020 | 28.59 | 28.59 | 28.54 | 28.54 | 1,405 | +0.54(+1.93%) |