Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 28.40 | 28.60 | 27.00 | 27.00 | 98 | -0.60(-2.17%) |
Apr 29, 2020 | 26.40 | 28.00 | 26.40 | 27.60 | 1,677 | +0.60(+2.22%) |
Apr 28, 2020 | 25.40 | 27.60 | 25.40 | 27.00 | 338 | +1.60(+6.30%) |
Apr 27, 2020 | 23.40 | 25.40 | 23.40 | 25.40 | 200 | +2.11(+9.06%) |
Apr 24, 2020 | 23.29 | 23.29 | 23.29 | 23.29 | 5 | +0.00(+0.00%) |
Apr 23, 2020 | 22.00 | 23.29 | 21.20 | 23.29 | 728 | +0.89(+3.97%) |
Apr 22, 2020 | 22.40 | 22.40 | 22.00 | 22.40 | 1,797 | -1.60(-6.67%) |
Apr 21, 2020 | 24.00 | 24.00 | 24.00 | 24.00 | 13 | +0.00(+0.00%) |
Apr 20, 2020 | 24.00 | 24.00 | 23.95 | 24.00 | 150 | +0.20(+0.84%) |
Apr 17, 2020 | 23.80 | 23.80 | 23.80 | 23.80 | 45 | -1.20(-4.80%) |
Apr 16, 2020 | 25.80 | 25.80 | 25.00 | 25.00 | 39 | +1.12(+4.71%) |
Apr 15, 2020 | 23.88 | 23.88 | 23.88 | 23.88 | 2 | +0.00(+0.00%) |
Apr 14, 2020 | 23.88 | 23.88 | 23.88 | 23.88 | 28 | -0.12(-0.52%) |
Apr 13, 2020 | 24.40 | 24.60 | 23.60 | 24.00 | 417 | -0.20(-0.83%) |
Apr 09, 2020 | 24.20 | 24.20 | 24.20 | 24.20 | 20 | +1.80(+8.04%) |
Apr 08, 2020 | 22.00 | 22.40 | 22.00 | 22.40 | 597 | +0.00(+0.00%) |
Apr 07, 2020 | 23.02 | 23.02 | 22.00 | 22.40 | 501 | -0.00(-0.02%) |
Apr 06, 2020 | 22.25 | 22.40 | 22.25 | 22.40 | 163 | -1.60(-6.65%) |
Apr 03, 2020 | 22.00 | 24.00 | 21.40 | 24.00 | 930 | +1.40(+6.19%) |
Apr 02, 2020 | 22.25 | 22.60 | 22.25 | 22.60 | 63 | +0.40(+1.80%) |
Apr 01, 2020 | 23.20 | 23.20 | 22.20 | 22.20 | 23 | -0.60(-2.63%) |
Mar 31, 2020 | 22.80 | 22.80 | 22.80 | 22.80 | 52 | -0.20(-0.87%) |
Mar 30, 2020 | 24.40 | 24.40 | 23.00 | 23.00 | 23 | -0.60(-2.54%) |
Mar 27, 2020 | 23.40 | 23.90 | 23.20 | 23.60 | 335 | +0.20(+0.85%) |
Mar 26, 2020 | 22.60 | 24.40 | 22.40 | 23.40 | 140 | -0.80(-3.30%) |
Mar 25, 2020 | 24.20 | 24.20 | 24.20 | 24.20 | 25 | -0.00(-0.01%) |
Mar 24, 2020 | 23.00 | 24.20 | 22.00 | 24.20 | 186 | +2.40(+11.00%) |
Mar 23, 2020 | 23.20 | 23.40 | 21.80 | 21.80 | 73 | -1.31(-5.68%) |
Mar 20, 2020 | 23.12 | 23.12 | 23.12 | 23.12 | 55 | -1.28(-5.26%) |
Mar 19, 2020 | 22.20 | 24.80 | 21.60 | 24.40 | 522 | +2.11(+9.46%) |
Mar 18, 2020 | 23.40 | 23.40 | 22.00 | 22.29 | 259 | -1.71(-7.12%) |
Mar 17, 2020 | 24.00 | 24.42 | 23.00 | 24.00 | 491 | -0.80(-3.23%) |
Mar 16, 2020 | 24.00 | 25.60 | 24.00 | 24.80 | 153 | -0.20(-0.80%) |
Mar 13, 2020 | 26.20 | 27.38 | 25.00 | 25.00 | 2,060 | -1.60(-6.02%) |
Mar 12, 2020 | 28.40 | 28.40 | 26.00 | 26.60 | 422 | -1.64(-5.81%) |
Mar 11, 2020 | 29.40 | 29.40 | 28.24 | 28.24 | 36 | +0.16(+0.58%) |
Mar 10, 2020 | 27.00 | 28.45 | 27.00 | 28.08 | 830 | +0.68(+2.48%) |
Mar 09, 2020 | 26.60 | 28.20 | 26.60 | 27.40 | 412 | -1.80(-6.16%) |
Mar 06, 2020 | 31.13 | 31.13 | 29.12 | 29.20 | 205 | -1.20(-3.95%) |
Mar 05, 2020 | 29.50 | 30.80 | 29.50 | 30.40 | 151 | -0.20(-0.65%) |
Mar 04, 2020 | 31.00 | 31.00 | 30.00 | 30.60 | 407 | -0.40(-1.29%) |
Mar 03, 2020 | 32.60 | 33.00 | 30.20 | 31.00 | 109 | -2.20(-6.63%) |
Mar 02, 2020 | 32.00 | 33.20 | 31.58 | 33.20 | 592 | +2.84(+9.35%) |
Feb 28, 2020 | 31.40 | 31.40 | 29.00 | 30.36 | 545 | -0.44(-1.42%) |
Feb 27, 2020 | 32.20 | 33.80 | 28.80 | 30.80 | 2,997 | -2.60(-7.78%) |
Feb 26, 2020 | 32.80 | 34.80 | 32.36 | 33.40 | 2,367 | +0.18(+0.54%) |
Feb 25, 2020 | 36.00 | 36.00 | 33.22 | 33.22 | 438 | -2.78(-7.72%) |
Feb 24, 2020 | 36.00 | 38.40 | 34.80 | 36.00 | 24,361 | +2.40(+7.14%) |
Feb 21, 2020 | 29.20 | 34.60 | 29.20 | 33.60 | 12,765 | +3.40(+11.26%) |
Feb 20, 2020 | 28.40 | 30.40 | 27.60 | 30.20 | 552 | +0.60(+2.03%) |
Feb 19, 2020 | 28.79 | 29.60 | 28.42 | 29.60 | 68 | +0.00(+0.00%) |
Feb 18, 2020 | 29.21 | 29.80 | 29.10 | 29.60 | 51 | -1.00(-3.27%) |
Feb 14, 2020 | 29.00 | 30.60 | 28.54 | 30.60 | 750 | +0.80(+2.68%) |
Feb 13, 2020 | 29.60 | 29.80 | 29.00 | 29.80 | 1,037 | +0.20(+0.68%) |
Feb 12, 2020 | 28.80 | 29.60 | 26.00 | 29.60 | 4,173 | +2.40(+8.82%) |
Feb 11, 2020 | 27.60 | 30.80 | 26.00 | 27.20 | 3,649 | -1.20(-4.23%) |
Feb 10, 2020 | 30.03 | 30.03 | 28.00 | 28.40 | 2,326 | -0.60(-2.07%) |
Feb 07, 2020 | 30.20 | 31.00 | 28.60 | 29.00 | 1,685 | -0.80(-2.68%) |
Feb 06, 2020 | 31.20 | 32.28 | 29.80 | 29.80 | 724 | -0.20(-0.67%) |
Feb 05, 2020 | 29.20 | 30.60 | 27.80 | 30.00 | 962 | +0.60(+2.04%) |
Feb 04, 2020 | 31.60 | 31.60 | 29.40 | 29.40 | 1,803 | -2.20(-6.96%) |