Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 24.30 | 24.30 | 24.30 | 24.30 | 713 | -0.31(-1.26%) |
Apr 29, 2020 | 24.57 | 24.76 | 24.57 | 24.61 | 792 | +0.59(+2.44%) |
Apr 28, 2020 | 24.53 | 24.53 | 23.97 | 24.02 | 16,332 | +0.84(+3.62%) |
Apr 27, 2020 | 23.41 | 23.41 | 23.18 | 23.18 | 1,746 | +0.64(+2.84%) |
Apr 24, 2020 | 22.87 | 22.87 | 22.48 | 22.54 | 2,600 | -0.31(-1.36%) |
Apr 23, 2020 | 22.32 | 22.85 | 22.32 | 22.85 | 1,907 | +1.41(+6.58%) |
Apr 22, 2020 | 21.42 | 21.70 | 21.42 | 21.44 | 1,271 | -0.96(-4.29%) |
Apr 21, 2020 | 21.92 | 22.49 | 21.92 | 22.40 | 4,738 | -0.31(-1.37%) |
Apr 20, 2020 | 23.41 | 23.41 | 22.71 | 22.71 | 8,044 | +0.05(+0.22%) |
Apr 17, 2020 | 23.27 | 23.27 | 22.66 | 22.66 | 2,500 | -0.35(-1.52%) |
Apr 16, 2020 | 23.00 | 23.01 | 22.63 | 23.01 | 1,973 | -0.24(-1.03%) |
Apr 15, 2020 | 22.90 | 23.72 | 22.90 | 23.25 | 18,171 | -0.74(-3.08%) |
Apr 14, 2020 | 24.29 | 24.29 | 23.99 | 23.99 | 57,674 | +0.40(+1.70%) |
Apr 13, 2020 | 23.85 | 23.85 | 22.92 | 23.59 | 15,914 | +0.18(+0.77%) |
Apr 09, 2020 | 23.77 | 23.79 | 23.41 | 23.41 | 15,000 | +0.31(+1.34%) |
Apr 08, 2020 | 24.23 | 24.23 | 23.10 | 23.10 | 29,736 | -1.09(-4.51%) |
Apr 07, 2020 | 24.19 | 24.19 | 24.19 | 24.19 | 2,720 | +1.18(+5.13%) |
Apr 06, 2020 | 23.01 | 23.01 | 23.01 | 5,002 | +0.00(+0.00%) | |
Apr 03, 2020 | 23.01 | 23.01 | 23.01 | 114 | +0.00(+0.00%) | |
Apr 02, 2020 | 23.01 | 23.01 | 23.01 | 158 | +0.00(+0.00%) | |
Apr 01, 2020 | 23.35 | 23.35 | 23.01 | 23.01 | 337 | -1.44(-5.89%) |
Mar 31, 2020 | 24.45 | 24.45 | 24.45 | 29 | +0.00(+0.00%) | |
Mar 30, 2020 | 24.32 | 24.45 | 24.32 | 24.45 | 748 | -0.05(-0.20%) |
Mar 27, 2020 | 23.94 | 24.88 | 23.94 | 24.50 | 3,600 | +0.57(+2.38%) |
Mar 26, 2020 | 23.50 | 23.93 | 23.50 | 23.93 | 1,336 | +1.53(+6.83%) |
Mar 25, 2020 | 22.31 | 25.80 | 22.31 | 22.40 | 824 | +0.03(+0.13%) |
Mar 24, 2020 | 22.37 | 22.37 | 22.37 | 22.37 | 316 | +2.13(+10.52%) |
Mar 23, 2020 | 20.24 | 20.24 | 20.24 | 60 | +0.00(+0.00%) | |
Mar 20, 2020 | 20.24 | 20.24 | 20.24 | 18 | +0.00(+0.00%) | |
Mar 19, 2020 | 20.32 | 20.45 | 20.24 | 20.24 | 1,906 | +1.44(+7.66%) |
Mar 18, 2020 | 20.23 | 20.23 | 18.80 | 18.80 | 329 | -1.89(-9.13%) |
Mar 17, 2020 | 20.64 | 20.82 | 20.64 | 20.69 | 642 | +0.13(+0.63%) |
Mar 16, 2020 | 20.70 | 20.70 | 20.56 | 20.56 | 524 | -2.23(-9.78%) |
Mar 13, 2020 | 22.40 | 22.79 | 22.40 | 22.79 | 1,500 | +0.19(+0.84%) |
Mar 12, 2020 | 22.60 | 22.60 | 22.60 | 22.60 | 193 | -3.05(-11.91%) |
Mar 11, 2020 | 25.66 | 25.66 | 25.66 | 59 | +0.00(+0.00%) | |
Mar 10, 2020 | 25.66 | 25.66 | 25.66 | 25.66 | 256 | +0.03(+0.12%) |
Mar 09, 2020 | 26.33 | 26.33 | 25.55 | 25.62 | 618 | -1.73(-6.31%) |
Mar 06, 2020 | 27.35 | 27.35 | 27.35 | 27.35 | 100 | -0.65(-2.32%) |
Mar 05, 2020 | 28.00 | 28.00 | 28.00 | 28.00 | 1,808 | -0.80(-2.78%) |
Mar 04, 2020 | 28.80 | 28.80 | 28.80 | 68 | +0.00(+0.00%) | |
Mar 03, 2020 | 28.80 | 28.80 | 28.80 | 36 | +0.00(+0.00%) | |
Mar 02, 2020 | 29.39 | 29.39 | 28.80 | 28.80 | 484 | -2.20(-7.10%) |
Feb 28, 2020 | 31.00 | 31.00 | 31.00 | 177 | +0.00(+0.00%) | |
Feb 27, 2020 | 31.00 | 31.00 | 31.00 | 31.00 | 213 | -1.10(-3.43%) |
Feb 26, 2020 | 32.19 | 32.77 | 31.97 | 32.10 | 5,634 | -1.61(-4.78%) |
Feb 25, 2020 | 33.71 | 33.71 | 33.71 | 60 | +0.00(+0.00%) | |
Feb 24, 2020 | 33.71 | 33.71 | 33.71 | 33.71 | 382 | -0.56(-1.63%) |
Feb 21, 2020 | 34.27 | 34.27 | 34.27 | 18 | +0.00(+0.00%) | |
Feb 20, 2020 | 34.27 | 34.27 | 34.27 | 34.27 | 144 | -0.81(-2.31%) |
Feb 19, 2020 | 35.08 | 35.08 | 35.08 | 8 | +0.00(+0.00%) | |
Feb 18, 2020 | 35.08 | 35.08 | 35.08 | 112 | +0.00(+0.00%) | |
Feb 14, 2020 | 35.12 | 35.42 | 35.08 | 35.08 | 600 | -1.19(-3.28%) |
Feb 13, 2020 | 36.27 | 36.27 | 36.27 | 36.27 | 305 | +1.47(+4.22%) |
Feb 12, 2020 | 34.80 | 34.80 | 34.80 | 101 | +0.00(+0.00%) | |
Feb 11, 2020 | 34.80 | 34.80 | 34.80 | 5 | +0.00(+0.00%) | |
Feb 10, 2020 | 34.80 | 34.80 | 34.80 | 22 | +0.00(+0.00%) | |
Feb 07, 2020 | 34.33 | 34.80 | 34.33 | 34.80 | 2,400 | +0.20(+0.58%) |
Feb 06, 2020 | 34.60 | 34.60 | 34.60 | 14 | +0.00(+0.00%) | |
Feb 05, 2020 | 34.60 | 34.60 | 34.60 | 34.60 | 269 | +0.72(+2.13%) |
Feb 04, 2020 | 33.88 | 33.88 | 33.88 | 10 | +0.00(+0.00%) |