Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 28.81 | 30.95 | 28.81 | 30.95 | 616 | +0.00(+0.00%) |
Apr 29, 2020 | 29.99 | 30.95 | 29.01 | 30.95 | 805 | +3.45(+12.55%) |
Apr 28, 2020 | 27.50 | 27.50 | 27.50 | 4 | +0.00(+0.00%) | |
Apr 27, 2020 | 28.00 | 28.00 | 27.50 | 27.50 | 1,806 | -1.29(-4.48%) |
Apr 24, 2020 | 28.79 | 28.79 | 28.79 | 8 | +0.00(+0.00%) | |
Apr 23, 2020 | 28.79 | 28.79 | 28.79 | 36 | +0.00(+0.00%) | |
Apr 22, 2020 | 29.44 | 29.44 | 28.68 | 28.79 | 400 | +2.83(+10.90%) |
Apr 21, 2020 | 29.61 | 29.61 | 25.96 | 25.96 | 3,480 | -4.19(-13.90%) |
Apr 20, 2020 | 30.15 | 30.15 | 30.15 | 3 | +0.00(+0.00%) | |
Apr 17, 2020 | 30.00 | 30.38 | 30.00 | 30.15 | 800 | +2.04(+7.26%) |
Apr 16, 2020 | 28.11 | 28.11 | 28.11 | 83 | +0.00(+0.00%) | |
Apr 15, 2020 | 31.00 | 31.27 | 28.11 | 28.11 | 1,049 | -3.89(-12.16%) |
Apr 14, 2020 | 31.02 | 32.00 | 30.40 | 32.00 | 1,964 | +0.52(+1.65%) |
Apr 13, 2020 | 31.50 | 31.50 | 31.48 | 31.48 | 319 | -0.51(-1.60%) |
Apr 09, 2020 | 30.00 | 32.00 | 29.85 | 31.99 | 3,800 | +2.29(+7.72%) |
Apr 08, 2020 | 29.38 | 29.71 | 28.93 | 29.70 | 1,781 | +0.70(+2.41%) |
Apr 07, 2020 | 29.00 | 29.00 | 28.86 | 29.00 | 3,743 | +0.14(+0.49%) |
Apr 06, 2020 | 28.32 | 29.00 | 28.32 | 28.86 | 830 | +0.42(+1.48%) |
Apr 03, 2020 | 29.00 | 29.00 | 28.44 | 28.44 | 1,100 | -0.31(-1.08%) |
Apr 02, 2020 | 28.52 | 28.82 | 28.52 | 28.75 | 618 | -0.10(-0.34%) |
Apr 01, 2020 | 28.86 | 29.00 | 28.60 | 28.85 | 1,692 | -0.15(-0.52%) |
Mar 31, 2020 | 29.48 | 29.48 | 28.43 | 29.00 | 2,637 | -0.31(-1.05%) |
Mar 30, 2020 | 29.00 | 29.99 | 29.00 | 29.31 | 834 | +1.35(+4.82%) |
Mar 27, 2020 | 27.96 | 27.96 | 27.96 | 48 | +0.00(+0.00%) | |
Mar 26, 2020 | 27.96 | 27.96 | 26.61 | 27.96 | 2,738 | +0.00(+0.00%) |
Mar 25, 2020 | 26.46 | 27.96 | 26.46 | 27.96 | 1,207 | +0.84(+3.11%) |
Mar 24, 2020 | 27.71 | 27.71 | 25.27 | 27.12 | 2,501 | -0.27(-1.00%) |
Mar 23, 2020 | 26.25 | 27.39 | 25.84 | 27.39 | 1,993 | +0.03(+0.11%) |
Mar 20, 2020 | 28.00 | 28.00 | 27.36 | 27.36 | 1,800 | +1.00(+3.79%) |
Mar 19, 2020 | 26.36 | 26.36 | 26.36 | 26.36 | 250 | -0.11(-0.42%) |
Mar 18, 2020 | 26.62 | 26.62 | 23.85 | 26.47 | 3,094 | -0.38(-1.42%) |
Mar 17, 2020 | 27.30 | 27.30 | 26.85 | 26.85 | 2,519 | -0.26(-0.94%) |
Mar 16, 2020 | 27.11 | 27.11 | 27.11 | 77 | +0.00(+0.00%) | |
Mar 13, 2020 | 27.12 | 27.26 | 26.62 | 27.11 | 3,900 | -0.24(-0.88%) |
Mar 12, 2020 | 28.30 | 28.30 | 27.21 | 27.35 | 2,597 | +0.01(+0.03%) |
Mar 11, 2020 | 27.15 | 27.34 | 27.09 | 27.34 | 1,175 | -0.16(-0.60%) |
Mar 10, 2020 | 27.97 | 27.97 | 27.28 | 27.50 | 2,963 | +0.40(+1.48%) |
Mar 09, 2020 | 27.10 | 28.84 | 27.10 | 27.10 | 370 | -0.00(-0.00%) |
Mar 06, 2020 | 27.10 | 27.10 | 27.10 | 27.10 | 100 | -0.40(-1.45%) |
Mar 05, 2020 | 27.91 | 27.91 | 27.50 | 27.50 | 1,448 | +0.25(+0.92%) |
Mar 04, 2020 | 29.91 | 30.55 | 27.25 | 27.25 | 14,454 | -3.00(-9.92%) |
Mar 03, 2020 | 32.00 | 32.00 | 30.25 | 30.25 | 13,419 | -1.75(-5.47%) |
Mar 02, 2020 | 34.16 | 36.06 | 32.00 | 32.00 | 13,897 | -3.18(-9.05%) |
Feb 28, 2020 | 34.72 | 36.00 | 33.74 | 35.18 | 2,500 | +1.73(+5.17%) |
Feb 27, 2020 | 34.53 | 35.67 | 33.45 | 33.45 | 1,602 | -1.70(-4.83%) |
Feb 26, 2020 | 36.24 | 36.24 | 31.95 | 35.15 | 2,528 | -0.85(-2.36%) |
Feb 25, 2020 | 36.46 | 36.46 | 35.44 | 36.00 | 406 | -0.15(-0.41%) |
Feb 24, 2020 | 36.26 | 36.26 | 36.15 | 36.15 | 2,003 | -0.00(-0.01%) |
Feb 21, 2020 | 36.15 | 36.15 | 36.15 | 36.15 | 100 | +0.14(+0.39%) |
Feb 20, 2020 | 36.01 | 36.01 | 36.01 | 10 | +0.00(+0.00%) | |
Feb 19, 2020 | 35.25 | 36.01 | 35.25 | 36.01 | 2,007 | +0.02(+0.06%) |
Feb 18, 2020 | 35.87 | 36.00 | 35.87 | 35.99 | 1,100 | +0.49(+1.38%) |
Feb 14, 2020 | 35.02 | 35.50 | 35.02 | 35.50 | 900 | +0.30(+0.85%) |
Feb 13, 2020 | 35.78 | 35.78 | 35.00 | 35.20 | 1,606 | -0.06(-0.16%) |
Feb 12, 2020 | 36.00 | 36.17 | 35.00 | 35.26 | 1,583 | +0.09(+0.27%) |
Feb 11, 2020 | 35.25 | 35.25 | 35.16 | 35.16 | 401 | +0.16(+0.46%) |
Feb 10, 2020 | 34.28 | 35.00 | 34.28 | 35.00 | 1,837 | +2.66(+8.21%) |
Feb 07, 2020 | 32.34 | 32.34 | 32.34 | 15 | +0.00(+0.00%) | |
Feb 05, 2020 | 32.34 | 32.34 | 32.34 | 0 | -2.66(-7.59%) |