Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 18.99 | 19.01 | 18.50 | 19.01 | 496 | -0.44(-2.26%) |
Apr 29, 2020 | 19.00 | 19.45 | 19.00 | 19.45 | 839 | +0.20(+1.04%) |
Apr 28, 2020 | 19.00 | 19.25 | 18.99 | 19.25 | 464 | +0.65(+3.49%) |
Apr 27, 2020 | 18.55 | 18.80 | 17.50 | 18.60 | 5,571 | +0.09(+0.49%) |
Apr 24, 2020 | 19.11 | 19.11 | 18.01 | 18.51 | 2,900 | -0.76(-3.94%) |
Apr 23, 2020 | 19.27 | 19.27 | 19.27 | 19.27 | 201 | -0.12(-0.62%) |
Apr 22, 2020 | 18.51 | 19.39 | 18.51 | 19.39 | 1,367 | +1.03(+5.61%) |
Apr 21, 2020 | 18.26 | 18.99 | 18.25 | 18.36 | 3,881 | -0.34(-1.82%) |
Apr 20, 2020 | 19.13 | 19.24 | 18.70 | 18.70 | 1,605 | +0.00(+0.00%) |
Apr 17, 2020 | 18.70 | 18.70 | 18.70 | 18.70 | 100 | -0.22(-1.16%) |
Apr 16, 2020 | 18.76 | 19.50 | 18.51 | 18.92 | 3,845 | -0.83(-4.20%) |
Apr 15, 2020 | 19.65 | 19.75 | 19.65 | 19.75 | 1,091 | +0.72(+3.78%) |
Apr 14, 2020 | 19.03 | 19.03 | 19.03 | 19.03 | 351 | +0.28(+1.49%) |
Apr 13, 2020 | 18.75 | 18.75 | 18.75 | 18.75 | 327 | +0.35(+1.90%) |
Apr 09, 2020 | 18.08 | 19.31 | 18.08 | 18.40 | 800 | +0.32(+1.77%) |
Apr 08, 2020 | 17.50 | 18.08 | 17.50 | 18.08 | 813 | +0.58(+3.31%) |
Apr 07, 2020 | 17.50 | 17.50 | 138 | +0.00(+0.00%) | ||
Apr 06, 2020 | 16.77 | 17.50 | 16.77 | 17.50 | 1,175 | -0.34(-1.91%) |
Apr 03, 2020 | 17.76 | 17.84 | 17.70 | 17.84 | 1,600 | +0.39(+2.21%) |
Apr 02, 2020 | 18.01 | 18.01 | 17.45 | 17.45 | 1,247 | -0.70(-3.86%) |
Apr 01, 2020 | 18.16 | 18.16 | 18.16 | 18.16 | 151 | +0.02(+0.12%) |
Mar 31, 2020 | 18.45 | 19.15 | 18.05 | 18.13 | 1,463 | +0.12(+0.69%) |
Mar 30, 2020 | 18.24 | 18.24 | 16.62 | 18.01 | 1,844 | +0.51(+2.91%) |
Mar 27, 2020 | 17.00 | 17.62 | 16.80 | 17.50 | 5,300 | +0.40(+2.34%) |
Mar 26, 2020 | 17.47 | 18.63 | 17.10 | 17.10 | 4,302 | -0.49(-2.79%) |
Mar 25, 2020 | 17.61 | 18.80 | 17.59 | 17.59 | 1,249 | -0.52(-2.88%) |
Mar 24, 2020 | 17.73 | 18.31 | 17.73 | 18.11 | 1,799 | +0.43(+2.44%) |
Mar 23, 2020 | 19.25 | 19.25 | 16.84 | 17.68 | 4,521 | -2.66(-13.09%) |
Mar 20, 2020 | 20.74 | 20.74 | 20.20 | 20.34 | 2,800 | -0.35(-1.67%) |
Mar 19, 2020 | 19.50 | 20.70 | 19.50 | 20.69 | 1,250 | +1.19(+6.10%) |
Mar 18, 2020 | 19.51 | 20.25 | 19.50 | 19.50 | 10,066 | -0.50(-2.51%) |
Mar 17, 2020 | 19.50 | 20.01 | 19.50 | 20.00 | 2,950 | +0.38(+1.92%) |
Mar 16, 2020 | 20.13 | 20.13 | 19.50 | 19.62 | 1,637 | -0.38(-1.88%) |
Mar 13, 2020 | 19.11 | 20.41 | 19.11 | 20.00 | 5,300 | +2.05(+11.42%) |
Mar 12, 2020 | 18.83 | 19.84 | 17.95 | 17.95 | 3,418 | -2.05(-10.25%) |
Mar 11, 2020 | 19.67 | 20.73 | 19.67 | 20.00 | 920 | -1.14(-5.41%) |
Mar 10, 2020 | 19.92 | 21.14 | 19.92 | 21.14 | 1,115 | +1.27(+6.41%) |
Mar 09, 2020 | 20.01 | 20.60 | 19.84 | 19.87 | 2,566 | -1.35(-6.36%) |
Mar 06, 2020 | 21.18 | 21.41 | 20.50 | 21.22 | 5,100 | -0.08(-0.38%) |
Mar 05, 2020 | 21.30 | 21.30 | 21.30 | 21.30 | 252 | -0.30(-1.39%) |
Mar 04, 2020 | 22.10 | 22.10 | 21.60 | 21.60 | 1,057 | -0.61(-2.75%) |
Mar 03, 2020 | 22.21 | 22.21 | 22.21 | 22.21 | 1,683 | +0.36(+1.65%) |
Mar 02, 2020 | 22.05 | 22.05 | 21.85 | 21.85 | 795 | +0.45(+2.10%) |
Feb 28, 2020 | 21.16 | 21.63 | 21.00 | 21.40 | 2,000 | +0.17(+0.80%) |
Feb 27, 2020 | 21.24 | 21.28 | 21.11 | 21.23 | 1,094 | -0.77(-3.50%) |
Feb 26, 2020 | 22.00 | 22.08 | 22.00 | 22.00 | 1,603 | -0.25(-1.13%) |
Feb 25, 2020 | 22.89 | 22.89 | 21.90 | 22.25 | 2,573 | +0.21(+0.96%) |
Feb 24, 2020 | 22.64 | 22.64 | 22.04 | 22.04 | 1,297 | -0.51(-2.26%) |
Feb 21, 2020 | 22.69 | 22.69 | 22.25 | 22.55 | 1,000 | +0.20(+0.89%) |
Feb 20, 2020 | 22.35 | 22.35 | 22.35 | 22.35 | 3 | +0.00(+0.00%) |
Feb 19, 2020 | 22.40 | 22.42 | 22.35 | 22.35 | 1,700 | -0.54(-2.36%) |
Feb 18, 2020 | 22.90 | 22.90 | 22.05 | 22.89 | 3,274 | +0.15(+0.68%) |
Feb 14, 2020 | 22.00 | 22.74 | 22.00 | 22.74 | 2,900 | +0.72(+3.25%) |
Feb 13, 2020 | 21.95 | 22.02 | 21.33 | 22.02 | 3,010 | +0.66(+3.10%) |
Feb 12, 2020 | 21.25 | 22.00 | 21.25 | 21.36 | 946 | -0.39(-1.80%) |
Feb 11, 2020 | 21.34 | 21.93 | 21.34 | 21.75 | 2,009 | +0.55(+2.59%) |
Feb 10, 2020 | 21.50 | 21.50 | 21.00 | 21.20 | 908 | -0.31(-1.44%) |
Feb 07, 2020 | 20.78 | 21.51 | 20.78 | 21.51 | 2,200 | +0.75(+3.62%) |
Feb 06, 2020 | 20.75 | 20.90 | 20.75 | 20.76 | 2,613 | +0.00(+0.01%) |
Feb 05, 2020 | 20.79 | 20.87 | 20.60 | 20.75 | 609 | +0.13(+0.62%) |
Feb 04, 2020 | 20.43 | 20.63 | 20.43 | 20.63 | 1,118 | +0.08(+0.37%) |