Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 22.83 | 22.93 | 22.80 | 22.82 | 3,611 | -0.18(-0.78%) |
Apr 29, 2020 | 22.95 | 23.02 | 22.95 | 23.00 | 555 | +0.00(+0.02%) |
Apr 28, 2020 | 22.95 | 23.04 | 22.94 | 23.00 | 1,646 | +0.02(+0.09%) |
Apr 27, 2020 | 22.98 | 22.98 | 22.97 | 22.98 | 329 | +0.01(+0.04%) |
Apr 24, 2020 | 22.86 | 22.96 | 22.86 | 22.96 | 1,300 | -0.08(-0.36%) |
Apr 23, 2020 | 23.05 | 23.05 | 23.05 | 23.05 | 25 | +0.01(+0.06%) |
Apr 22, 2020 | 22.92 | 23.04 | 22.92 | 23.04 | 2,500 | -0.04(-0.17%) |
Apr 21, 2020 | 23.00 | 23.07 | 23.00 | 23.07 | 496 | +0.07(+0.33%) |
Apr 20, 2020 | 23.05 | 23.05 | 22.99 | 23.00 | 628 | -0.07(-0.30%) |
Apr 17, 2020 | 23.00 | 23.07 | 22.92 | 23.07 | 8,200 | +0.05(+0.24%) |
Apr 16, 2020 | 23.12 | 23.12 | 23.02 | 23.02 | 226 | -0.13(-0.55%) |
Apr 15, 2020 | 23.13 | 23.14 | 23.13 | 23.14 | 261 | -0.05(-0.22%) |
Apr 14, 2020 | 23.19 | 23.19 | 23.19 | 23.19 | 57 | +0.18(+0.80%) |
Apr 13, 2020 | 23.21 | 23.21 | 23.01 | 23.01 | 801 | -0.05(-0.24%) |
Apr 09, 2020 | 23.05 | 23.07 | 22.77 | 23.07 | 3,700 | +0.06(+0.26%) |
Apr 08, 2020 | 23.00 | 23.00 | 23.00 | 23.00 | 65 | +0.11(+0.49%) |
Apr 07, 2020 | 23.25 | 23.25 | 22.70 | 22.89 | 9,986 | +0.13(+0.56%) |
Apr 06, 2020 | 22.67 | 22.77 | 22.67 | 22.77 | 555 | -0.02(-0.08%) |
Apr 03, 2020 | 22.50 | 22.79 | 22.40 | 22.79 | 3,100 | +0.23(+1.02%) |
Apr 02, 2020 | 22.10 | 22.55 | 22.10 | 22.55 | 476 | +0.31(+1.37%) |
Apr 01, 2020 | 23.21 | 23.21 | 22.25 | 22.25 | 101 | -1.08(-4.65%) |
Mar 31, 2020 | 23.85 | 23.85 | 23.33 | 23.33 | 321 | -0.47(-1.98%) |
Mar 30, 2020 | 23.60 | 24.05 | 23.60 | 23.81 | 968 | +0.09(+0.38%) |
Mar 27, 2020 | 23.65 | 23.87 | 23.65 | 23.71 | 1,600 | -0.50(-2.09%) |
Mar 26, 2020 | 23.97 | 24.22 | 23.97 | 24.22 | 210 | +1.12(+4.86%) |
Mar 25, 2020 | 23.10 | 23.10 | 23.10 | 23.10 | 55 | +1.50(+6.95%) |
Mar 24, 2020 | 21.00 | 21.60 | 21.00 | 21.60 | 282 | +2.32(+12.06%) |
Mar 23, 2020 | 19.49 | 19.49 | 19.06 | 19.27 | 2,828 | -0.39(-1.98%) |
Mar 20, 2020 | 18.94 | 19.99 | 18.94 | 19.66 | 5,000 | +0.84(+4.47%) |
Mar 19, 2020 | 18.82 | 18.82 | 18.82 | 18.82 | 108 | -0.95(-4.80%) |
Mar 18, 2020 | 21.86 | 21.88 | 19.77 | 19.77 | 38,709 | -2.46(-11.08%) |
Mar 17, 2020 | 22.10 | 22.24 | 22.06 | 22.23 | 7,420 | +0.32(+1.46%) |
Mar 16, 2020 | 21.80 | 22.14 | 21.80 | 21.91 | 7,460 | -0.87(-3.84%) |
Mar 13, 2020 | 22.71 | 22.94 | 22.67 | 22.78 | 3,700 | +0.71(+3.23%) |
Mar 12, 2020 | 23.40 | 23.40 | 19.87 | 22.07 | 13,205 | -2.45(-9.98%) |
Mar 11, 2020 | 25.05 | 25.05 | 24.48 | 24.52 | 21,920 | -0.70(-2.79%) |
Mar 10, 2020 | 25.57 | 25.57 | 25.17 | 25.22 | 2,129 | -0.50(-1.95%) |
Mar 09, 2020 | 26.10 | 26.10 | 25.66 | 25.72 | 19,768 | -0.52(-1.98%) |
Mar 06, 2020 | 26.21 | 26.32 | 26.21 | 26.24 | 4,000 | -0.09(-0.34%) |
Mar 05, 2020 | 26.31 | 26.35 | 26.30 | 26.33 | 3,694 | +0.03(+0.11%) |
Mar 04, 2020 | 26.29 | 26.32 | 26.29 | 26.30 | 640 | +0.02(+0.09%) |
Mar 03, 2020 | 26.40 | 26.40 | 26.28 | 26.28 | 1,823 | -0.05(-0.18%) |
Mar 02, 2020 | 26.28 | 26.36 | 26.28 | 26.32 | 11,622 | +0.02(+0.07%) |
Feb 28, 2020 | 26.50 | 26.50 | 26.26 | 26.31 | 12,100 | -0.14(-0.54%) |
Feb 27, 2020 | 26.44 | 26.48 | 26.43 | 26.45 | 9,798 | +0.02(+0.08%) |
Feb 26, 2020 | 26.43 | 26.43 | 26.43 | 26.43 | 833 | +0.01(+0.04%) |
Feb 25, 2020 | 26.45 | 26.46 | 26.41 | 26.42 | 3,734 | +0.07(+0.25%) |
Feb 24, 2020 | 26.36 | 26.36 | 26.32 | 26.36 | 565 | +0.12(+0.44%) |
Feb 21, 2020 | 26.25 | 26.27 | 26.24 | 26.24 | 1,600 | +0.07(+0.27%) |
Feb 20, 2020 | 26.17 | 26.17 | 26.17 | 26.17 | 312 | +0.06(+0.21%) |
Feb 19, 2020 | 26.14 | 26.14 | 26.11 | 26.11 | 1,011 | +0.01(+0.06%) |
Feb 18, 2020 | 26.10 | 26.10 | 26.10 | 26.10 | 43 | +0.04(+0.13%) |
Feb 14, 2020 | 26.09 | 26.10 | 26.07 | 26.07 | 5,300 | +0.03(+0.10%) |
Feb 13, 2020 | 26.07 | 26.07 | 26.04 | 26.04 | 1,885 | -0.01(-0.04%) |
Feb 12, 2020 | 26.02 | 26.06 | 26.00 | 26.05 | 2,392 | +0.05(+0.19%) |
Feb 11, 2020 | 26.00 | 26.00 | 26.00 | 26.00 | 339 | -0.02(-0.10%) |
Feb 10, 2020 | 25.97 | 26.05 | 25.97 | 26.02 | 6,629 | +0.04(+0.13%) |
Feb 07, 2020 | 26.01 | 26.01 | 25.99 | 25.99 | 700 | +0.01(+0.04%) |
Feb 06, 2020 | 25.94 | 25.99 | 25.94 | 25.98 | 1,175 | +0.00(+0.00%) |
Feb 05, 2020 | 26.00 | 26.00 | 25.98 | 25.98 | 23,153 | -0.02(-0.10%) |
Feb 04, 2020 | 26.01 | 26.02 | 26.00 | 26.00 | 4,297 | -0.04(-0.15%) |