Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 25.00 | 25.00 | 24.75 | 24.75 | 225 | +0.25(+1.02%) |
Apr 29, 2020 | 24.50 | 24.50 | 24.50 | 24.50 | 0 | -1.00(-3.92%) |
Apr 28, 2020 | 25.50 | 25.50 | 25.50 | 25.50 | 0 | +1.00(+4.08%) |
Apr 27, 2020 | 24.50 | 24.50 | 24.50 | 24.50 | 0 | +0.00(+0.00%) |
Apr 24, 2020 | 24.50 | 24.50 | 24.50 | 24.50 | 0 | +0.00(+0.00%) |
Apr 23, 2020 | 24.50 | 24.50 | 24.50 | 24.50 | 0 | +0.00(+0.00%) |
Apr 22, 2020 | 24.50 | 24.50 | 24.50 | 24.50 | 0 | +0.21(+0.86%) |
Apr 21, 2020 | 24.41 | 24.41 | 24.29 | 24.29 | 534 | -0.56(-2.25%) |
Apr 20, 2020 | 26.72 | 26.72 | 24.85 | 24.85 | 500 | -1.26(-4.83%) |
Apr 17, 2020 | 26.11 | 26.11 | 26.11 | 26.11 | 0 | +0.04(+0.13%) |
Apr 16, 2020 | 26.07 | 26.07 | 26.07 | 26.07 | 0 | +0.00(+0.00%) |
Apr 15, 2020 | 26.07 | 26.07 | 26.07 | 26.07 | 0 | +0.00(+0.00%) |
Apr 14, 2020 | 26.07 | 26.07 | 26.07 | 26.07 | 0 | +0.02(+0.10%) |
Apr 13, 2020 | 26.05 | 26.05 | 26.05 | 26.05 | 0 | +0.05(+0.19%) |
Apr 09, 2020 | 24.48 | 26.00 | 24.00 | 26.00 | 900 | +0.50(+1.96%) |
Apr 08, 2020 | 25.50 | 25.50 | 25.50 | 25.50 | 0 | +0.00(+0.00%) |
Apr 07, 2020 | 25.50 | 25.50 | 25.50 | 25.50 | 0 | +0.75(+3.03%) |
Apr 06, 2020 | 25.00 | 25.00 | 24.75 | 24.75 | 109 | +0.50(+2.06%) |
Apr 03, 2020 | 24.25 | 24.25 | 24.25 | 24.25 | 0 | -0.77(-3.10%) |
Apr 02, 2020 | 25.02 | 25.02 | 25.02 | 25.02 | 0 | +0.65(+2.67%) |
Apr 01, 2020 | 25.00 | 25.00 | 24.38 | 24.38 | 210 | +0.00(+0.00%) |
Mar 31, 2020 | 24.38 | 24.38 | 24.38 | 24.38 | 4 | -1.62(-6.25%) |
Mar 30, 2020 | 26.00 | 26.00 | 26.00 | 26.00 | 158 | +0.88(+3.48%) |
Mar 27, 2020 | 25.12 | 25.12 | 25.12 | 25.12 | 300 | +0.12(+0.50%) |
Mar 26, 2020 | 23.36 | 25.50 | 23.36 | 25.00 | 694 | -0.95(-3.66%) |
Mar 25, 2020 | 25.22 | 25.95 | 25.22 | 25.95 | 147 | +3.54(+15.77%) |
Mar 24, 2020 | 22.41 | 22.41 | 22.41 | 22.41 | 21 | -4.04(-15.26%) |
Mar 23, 2020 | 27.85 | 27.85 | 25.76 | 26.45 | 378 | -1.44(-5.15%) |
Mar 20, 2020 | 27.89 | 27.89 | 27.89 | 27.89 | 100 | -1.61(-5.47%) |
Mar 19, 2020 | 28.26 | 29.82 | 26.38 | 29.50 | 1,301 | +0.85(+2.96%) |
Mar 18, 2020 | 29.00 | 29.00 | 28.65 | 28.65 | 306 | +1.40(+5.15%) |
Mar 17, 2020 | 26.71 | 27.25 | 26.71 | 27.25 | 1,261 | +0.61(+2.28%) |
Mar 16, 2020 | 26.30 | 27.84 | 26.20 | 26.64 | 1,285 | -0.31(-1.14%) |
Mar 13, 2020 | 25.94 | 27.50 | 25.94 | 26.95 | 400 | -0.55(-2.00%) |
Mar 12, 2020 | 27.00 | 28.00 | 26.20 | 27.50 | 4,763 | +1.39(+5.34%) |
Mar 11, 2020 | 26.14 | 27.00 | 26.00 | 26.11 | 601 | -0.14(-0.55%) |
Mar 10, 2020 | 26.25 | 26.25 | 26.25 | 26.25 | 0 | +1.16(+4.64%) |
Mar 09, 2020 | 25.09 | 25.09 | 25.09 | 25.09 | 0 | -0.19(-0.77%) |
Mar 06, 2020 | 25.45 | 25.49 | 25.00 | 25.28 | 4,300 | -0.32(-1.23%) |
Mar 05, 2020 | 25.59 | 25.59 | 25.59 | 25.59 | 73 | +0.06(+0.23%) |
Mar 04, 2020 | 25.43 | 25.64 | 25.43 | 25.53 | 7,357 | +0.27(+1.09%) |
Mar 03, 2020 | 25.26 | 25.26 | 25.10 | 25.26 | 500 | +0.05(+0.18%) |
Mar 02, 2020 | 25.30 | 25.75 | 25.21 | 25.21 | 1,027 | -0.05(-0.22%) |
Feb 28, 2020 | 25.11 | 25.34 | 24.96 | 25.27 | 14,300 | +0.34(+1.36%) |
Feb 27, 2020 | 24.93 | 24.93 | 24.93 | 24.93 | 0 | +0.29(+1.20%) |
Feb 26, 2020 | 24.64 | 24.64 | 24.64 | 24.64 | 0 | +0.05(+0.21%) |
Feb 25, 2020 | 24.58 | 24.58 | 24.58 | 24.58 | 0 | -0.04(-0.16%) |
Feb 24, 2020 | 24.75 | 24.75 | 24.62 | 24.62 | 543 | +0.11(+0.47%) |
Feb 21, 2020 | 24.51 | 24.51 | 24.48 | 24.51 | 600 | -0.10(-0.41%) |
Feb 20, 2020 | 24.63 | 24.63 | 24.61 | 24.61 | 609 | -0.11(-0.44%) |
Feb 19, 2020 | 24.67 | 24.72 | 24.67 | 24.72 | 1,199 | +0.04(+0.14%) |
Feb 18, 2020 | 24.80 | 24.80 | 24.67 | 24.68 | 4,415 | -0.26(-1.02%) |
Feb 14, 2020 | 24.94 | 24.94 | 24.94 | 24.94 | 100 | -0.10(-0.38%) |
Feb 13, 2020 | 25.05 | 25.05 | 25.04 | 25.04 | 443 | -0.03(-0.13%) |
Feb 12, 2020 | 25.10 | 25.12 | 25.07 | 25.07 | 300 | +0.04(+0.15%) |
Feb 11, 2020 | 25.03 | 25.03 | 25.03 | 25.03 | 0 | -0.04(-0.17%) |
Feb 10, 2020 | 25.09 | 25.15 | 25.08 | 25.08 | 3,766 | -0.09(-0.37%) |
Feb 07, 2020 | 25.12 | 25.17 | 25.12 | 25.17 | 300 | -0.16(-0.62%) |
Feb 06, 2020 | 25.25 | 25.32 | 25.25 | 25.32 | 501 | +0.05(+0.21%) |
Feb 05, 2020 | 25.27 | 25.27 | 25.27 | 25.27 | 0 | +0.17(+0.70%) |
Feb 04, 2020 | 25.10 | 25.10 | 25.10 | 25.10 | 30 | -0.07(-0.29%) |