Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 27.35 | 27.76 | 27.35 | 27.76 | 2,129 | +0.51(+1.87%) |
Apr 29, 2020 | 27.85 | 27.92 | 27.25 | 27.25 | 1,202 | +0.75(+2.83%) |
Apr 28, 2020 | 26.49 | 26.50 | 26.49 | 26.50 | 3,523 | +2.28(+9.41%) |
Apr 27, 2020 | 24.64 | 24.64 | 24.22 | 24.22 | 571 | +2.07(+9.35%) |
Apr 24, 2020 | 22.15 | 22.15 | 22.15 | 22.15 | 700 | +0.03(+0.14%) |
Apr 23, 2020 | 22.12 | 22.12 | 22.12 | 22.12 | 205 | +0.45(+2.08%) |
Apr 22, 2020 | 21.67 | 21.67 | 21.67 | 21.67 | 140 | +0.37(+1.74%) |
Apr 21, 2020 | 21.30 | 21.30 | 21.30 | 21.30 | 794 | -0.69(-3.14%) |
Apr 20, 2020 | 21.99 | 21.99 | 21.99 | 9 | +0.00(+0.00%) | |
Apr 17, 2020 | 21.75 | 22.04 | 21.70 | 21.99 | 1,800 | +0.47(+2.16%) |
Apr 16, 2020 | 22.35 | 22.35 | 21.52 | 21.52 | 4,239 | -1.17(-5.14%) |
Apr 15, 2020 | 22.84 | 22.84 | 22.04 | 22.69 | 8,545 | -1.09(-4.59%) |
Apr 14, 2020 | 24.00 | 24.00 | 23.78 | 23.78 | 56,405 | -0.66(-2.72%) |
Apr 09, 2020 | 24.45 | 24.45 | 24.45 | 0 | +1.02(+4.38%) | |
Apr 08, 2020 | 23.42 | 23.42 | 23.42 | 23.42 | 2,262 | +0.81(+3.58%) |
Apr 07, 2020 | 22.61 | 22.61 | 22.61 | 22.61 | 397 | +2.88(+14.58%) |
Apr 06, 2020 | 19.73 | 19.73 | 19.73 | 125 | +0.00(+0.00%) | |
Apr 03, 2020 | 19.57 | 19.73 | 19.57 | 19.73 | 1,300 | -0.02(-0.09%) |
Apr 02, 2020 | 20.07 | 20.07 | 19.75 | 19.75 | 1,193 | -0.84(-4.10%) |
Apr 01, 2020 | 21.40 | 21.40 | 20.59 | 20.59 | 7,639 | -1.41(-6.39%) |
Mar 31, 2020 | 21.00 | 22.00 | 21.00 | 22.00 | 1,604 | +2.14(+10.78%) |
Mar 30, 2020 | 20.02 | 20.02 | 19.35 | 19.86 | 756 | -1.81(-8.35%) |
Mar 27, 2020 | 19.82 | 21.67 | 19.82 | 21.67 | 3,600 | -0.27(-1.23%) |
Mar 26, 2020 | 19.81 | 21.94 | 19.81 | 21.94 | 5,616 | +2.87(+15.07%) |
Mar 25, 2020 | 19.11 | 19.32 | 17.75 | 19.07 | 169,750 | +0.38(+2.01%) |
Mar 24, 2020 | 16.72 | 18.69 | 16.72 | 18.69 | 1,628 | +2.95(+18.74%) |
Mar 23, 2020 | 16.34 | 16.34 | 15.20 | 15.74 | 2,513 | -1.76(-10.06%) |
Mar 20, 2020 | 17.93 | 18.48 | 17.50 | 17.50 | 6,600 | -0.10(-0.57%) |
Mar 19, 2020 | 14.00 | 17.70 | 14.00 | 17.60 | 26,887 | +1.66(+10.41%) |
Mar 18, 2020 | 15.53 | 15.94 | 14.78 | 15.94 | 6,641 | -4.62(-22.49%) |
Mar 17, 2020 | 20.12 | 20.56 | 20.00 | 20.56 | 1,570 | +0.08(+0.41%) |
Mar 16, 2020 | 21.40 | 22.59 | 20.48 | 20.48 | 11,410 | -1.71(-7.69%) |
Mar 13, 2020 | 23.48 | 23.48 | 22.19 | 22.19 | 5,000 | +1.39(+6.66%) |
Mar 12, 2020 | 20.95 | 22.29 | 20.77 | 20.80 | 4,166 | -2.80(-11.86%) |
Mar 11, 2020 | 23.60 | 24.80 | 23.60 | 23.60 | 12,354 | -3.10(-11.61%) |
Mar 10, 2020 | 26.80 | 26.80 | 25.38 | 26.70 | 823 | -0.31(-1.15%) |
Mar 09, 2020 | 27.01 | 27.01 | 27.01 | 27.01 | 225 | -2.61(-8.81%) |
Mar 05, 2020 | 29.62 | 29.62 | 29.62 | 0 | +0.02(+0.06%) | |
Mar 04, 2020 | 30.20 | 30.20 | 29.60 | 29.60 | 300,628 | -1.21(-3.92%) |
Mar 03, 2020 | 30.81 | 31.63 | 30.81 | 30.81 | 944 | +0.56(+1.84%) |
Mar 02, 2020 | 30.25 | 30.50 | 30.25 | 30.25 | 585 | -0.09(-0.30%) |
Feb 28, 2020 | 30.34 | 30.34 | 30.34 | 30.34 | 100 | -3.28(-9.77%) |
Feb 26, 2020 | 33.62 | 33.62 | 33.62 | 0 | +0.00(+0.00%) | |
Feb 25, 2020 | 33.62 | 33.62 | 33.62 | 33.62 | 15,925 | -2.13(-5.95%) |
Feb 24, 2020 | 35.75 | 35.75 | 35.75 | 1,378 | +0.00(+0.00%) | |
Feb 21, 2020 | 35.75 | 35.75 | 35.75 | 35.75 | 300 | -0.47(-1.30%) |
Feb 20, 2020 | 36.58 | 36.58 | 36.22 | 36.22 | 1,848 | +0.98(+2.77%) |
Feb 14, 2020 | 35.24 | 35.24 | 35.24 | 0 | +0.00(+0.00%) | |
Feb 13, 2020 | 35.24 | 35.24 | 35.24 | 35.24 | 596 | +0.51(+1.48%) |
Feb 12, 2020 | 34.73 | 34.73 | 34.73 | 34.73 | 150 | -0.03(-0.09%) |
Feb 11, 2020 | 34.73 | 34.76 | 34.73 | 34.76 | 548 | +0.17(+0.49%) |
Feb 10, 2020 | 34.37 | 34.59 | 34.37 | 34.59 | 1,016 | +0.44(+1.29%) |
Feb 07, 2020 | 34.34 | 34.35 | 34.15 | 34.15 | 10,200 | -0.57(-1.64%) |
Feb 06, 2020 | 34.09 | 34.72 | 34.09 | 34.72 | 1,224 | +0.77(+2.28%) |
Feb 05, 2020 | 33.95 | 33.95 | 33.95 | 46 | +0.00(+0.00%) |