Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 21.06 | 21.41 | 21.06 | 21.29 | 1,737 | -0.35(-1.62%) |
Apr 29, 2020 | 22.44 | 22.44 | 21.48 | 21.64 | 582 | +0.71(+3.39%) |
Apr 28, 2020 | 20.67 | 20.93 | 20.67 | 20.93 | 1,359 | +0.92(+4.59%) |
Apr 27, 2020 | 19.67 | 20.11 | 19.51 | 20.01 | 994 | +0.82(+4.28%) |
Apr 24, 2020 | 19.12 | 19.19 | 19.12 | 19.19 | 600 | +0.02(+0.10%) |
Apr 23, 2020 | 19.34 | 19.60 | 19.17 | 19.17 | 2,475 | +0.21(+1.11%) |
Apr 22, 2020 | 18.45 | 18.96 | 18.44 | 18.96 | 1,046 | +0.68(+3.72%) |
Apr 21, 2020 | 18.34 | 18.61 | 17.83 | 18.28 | 3,064 | -0.07(-0.38%) |
Apr 20, 2020 | 18.48 | 18.50 | 18.31 | 18.35 | 1,638 | +0.00(+0.00%) |
Apr 17, 2020 | 18.14 | 18.35 | 18.14 | 18.35 | 300 | +0.91(+5.22%) |
Apr 16, 2020 | 17.38 | 17.45 | 17.38 | 17.44 | 300 | +0.32(+1.87%) |
Apr 15, 2020 | 17.25 | 17.62 | 17.12 | 17.12 | 2,481 | -1.00(-5.52%) |
Apr 14, 2020 | 18.54 | 18.55 | 17.97 | 18.12 | 1,104 | +0.07(+0.39%) |
Apr 13, 2020 | 17.89 | 18.05 | 17.89 | 18.05 | 502 | -0.29(-1.58%) |
Apr 09, 2020 | 18.75 | 18.84 | 18.07 | 18.34 | 9,000 | +0.67(+3.79%) |
Apr 08, 2020 | 16.08 | 17.73 | 16.08 | 17.67 | 3,823 | +0.71(+4.19%) |
Apr 07, 2020 | 17.06 | 17.19 | 16.96 | 16.96 | 623 | +0.82(+5.08%) |
Apr 06, 2020 | 16.11 | 16.58 | 16.11 | 16.14 | 1,080 | +0.57(+3.66%) |
Apr 03, 2020 | 15.29 | 15.72 | 15.29 | 15.57 | 2,200 | -0.62(-3.83%) |
Apr 02, 2020 | 16.19 | 16.19 | 16.19 | 16.19 | 200 | +0.33(+2.08%) |
Apr 01, 2020 | 15.62 | 15.87 | 15.62 | 15.86 | 591 | -0.51(-3.09%) |
Mar 31, 2020 | 16.23 | 16.37 | 16.07 | 16.37 | 2,143 | +0.25(+1.57%) |
Mar 30, 2020 | 14.99 | 16.11 | 14.99 | 16.11 | 1,491 | -0.21(-1.27%) |
Mar 27, 2020 | 16.07 | 16.32 | 16.07 | 16.32 | 1,200 | -0.52(-3.09%) |
Mar 26, 2020 | 16.41 | 16.84 | 16.32 | 16.84 | 925 | +0.95(+5.98%) |
Mar 25, 2020 | 14.48 | 17.07 | 14.48 | 15.89 | 2,589 | +0.78(+5.16%) |
Mar 24, 2020 | 15.53 | 15.53 | 15.11 | 15.11 | 319 | +0.33(+2.23%) |
Mar 23, 2020 | 14.89 | 15.19 | 14.70 | 14.78 | 3,270 | -2.92(-16.50%) |
Mar 20, 2020 | 19.08 | 19.08 | 17.70 | 17.70 | 1,000 | -1.28(-6.74%) |
Mar 19, 2020 | 19.50 | 19.50 | 18.98 | 18.98 | 529 | +0.33(+1.77%) |
Mar 18, 2020 | 20.35 | 20.35 | 18.62 | 18.65 | 2,841 | -2.77(-12.93%) |
Mar 17, 2020 | 20.51 | 21.44 | 20.51 | 21.42 | 2,169 | +0.43(+2.05%) |
Mar 16, 2020 | 19.39 | 21.70 | 19.39 | 20.99 | 1,408 | -0.99(-4.50%) |
Mar 13, 2020 | 21.35 | 21.98 | 20.90 | 21.98 | 1,900 | +1.29(+6.24%) |
Mar 12, 2020 | 21.38 | 21.38 | 20.07 | 20.69 | 2,223 | -1.93(-8.54%) |
Mar 11, 2020 | 23.28 | 23.28 | 22.62 | 22.62 | 36,307 | -0.67(-2.88%) |
Mar 10, 2020 | 23.64 | 23.87 | 23.29 | 23.29 | 804 | -2.66(-10.25%) |
Mar 09, 2020 | 25.95 | 25.95 | 25.95 | 104 | +0.00(+0.00%) | |
Mar 06, 2020 | 25.88 | 26.26 | 25.88 | 25.95 | 600 | -0.24(-0.92%) |
Mar 05, 2020 | 26.72 | 26.82 | 26.19 | 26.19 | 6,312 | -0.83(-3.07%) |
Mar 04, 2020 | 27.42 | 27.42 | 26.89 | 27.02 | 11,178 | +0.09(+0.33%) |
Mar 03, 2020 | 27.47 | 27.47 | 26.93 | 26.93 | 2,619 | -0.16(-0.59%) |
Mar 02, 2020 | 25.81 | 27.09 | 25.81 | 27.09 | 692 | +0.00(+0.01%) |
Feb 28, 2020 | 30.00 | 30.00 | 25.90 | 27.09 | 3,300 | -0.15(-0.57%) |
Feb 27, 2020 | 27.17 | 27.24 | 27.17 | 27.24 | 9,835 | -0.74(-2.64%) |
Feb 26, 2020 | 28.40 | 28.40 | 27.98 | 27.98 | 697 | -0.24(-0.86%) |
Feb 25, 2020 | 29.10 | 29.10 | 28.22 | 28.22 | 1,179 | -1.13(-3.84%) |
Feb 24, 2020 | 29.86 | 29.86 | 29.29 | 29.35 | 1,333 | -0.81(-2.69%) |
Feb 21, 2020 | 30.16 | 30.16 | 30.16 | 30.16 | 300 | -0.22(-0.72%) |
Feb 20, 2020 | 30.03 | 30.40 | 30.03 | 30.38 | 1,560 | +0.50(+1.67%) |
Feb 19, 2020 | 30.01 | 30.01 | 29.88 | 29.88 | 11,488 | +0.26(+0.88%) |
Feb 18, 2020 | 29.71 | 29.71 | 29.15 | 29.62 | 590 | -0.12(-0.40%) |
Feb 14, 2020 | 30.20 | 30.20 | 29.74 | 29.74 | 500 | -0.19(-0.63%) |
Feb 13, 2020 | 29.93 | 29.93 | 29.93 | 29.93 | 101 | -0.01(-0.03%) |
Feb 12, 2020 | 29.90 | 29.94 | 29.78 | 29.94 | 1,798 | +0.18(+0.60%) |
Feb 11, 2020 | 29.00 | 29.76 | 29.00 | 29.76 | 1,073 | +0.08(+0.27%) |
Feb 10, 2020 | 29.68 | 29.68 | 29.68 | 29.68 | 101 | +0.21(+0.71%) |
Feb 07, 2020 | 29.65 | 29.69 | 29.47 | 29.47 | 700 | -0.61(-2.03%) |
Feb 06, 2020 | 29.74 | 30.08 | 29.66 | 30.08 | 2,450 | +0.26(+0.87%) |
Feb 05, 2020 | 29.70 | 29.82 | 29.67 | 29.82 | 2,478 | +0.63(+2.16%) |
Feb 04, 2020 | 29.19 | 29.19 | 29.19 | 36 | +0.00(+0.00%) |