Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 19.49 | 20.06 | 19.49 | 20.06 | 623 | -0.18(-0.87%) |
Apr 29, 2020 | 19.71 | 20.24 | 19.57 | 20.24 | 2,681 | +1.06(+5.54%) |
Apr 28, 2020 | 19.52 | 19.52 | 19.18 | 19.18 | 1,257 | -0.74(-3.73%) |
Apr 27, 2020 | 19.92 | 19.92 | 19.92 | 19.92 | 338 | -0.13(-0.64%) |
Apr 24, 2020 | 18.88 | 20.05 | 18.62 | 20.05 | 903 | +1.41(+7.58%) |
Apr 23, 2020 | 20.33 | 20.33 | 18.64 | 18.64 | 10,231 | -0.63(-3.26%) |
Apr 22, 2020 | 19.49 | 19.49 | 19.26 | 19.26 | 413 | -1.06(-5.23%) |
Apr 21, 2020 | 20.33 | 20.33 | 20.33 | 64 | +0.00(+0.00%) | |
Apr 20, 2020 | 19.47 | 20.33 | 19.26 | 20.33 | 1,229 | +0.84(+4.32%) |
Apr 17, 2020 | 19.49 | 19.49 | 19.04 | 19.49 | 3,048 | -0.43(-2.18%) |
Apr 16, 2020 | 22.05 | 23.91 | 19.92 | 19.92 | 6,530 | -1.78(-8.20%) |
Apr 15, 2020 | 21.26 | 21.79 | 21.26 | 21.70 | 1,781 | +0.64(+3.03%) |
Apr 14, 2020 | 21.04 | 21.48 | 20.81 | 21.06 | 3,009 | -0.73(-3.34%) |
Apr 13, 2020 | 20.73 | 21.79 | 20.37 | 21.79 | 2,614 | +0.98(+4.73%) |
Apr 09, 2020 | 21.35 | 22.19 | 20.38 | 20.81 | 5,983 | -0.45(-2.12%) |
Apr 07, 2020 | 21.26 | 21.26 | 21.26 | 0 | +0.49(+2.35%) | |
Apr 06, 2020 | 20.77 | 20.77 | 20.77 | 231 | +0.00(+0.00%) | |
Apr 03, 2020 | 20.77 | 20.77 | 20.77 | 102 | +0.00(+0.00%) | |
Apr 02, 2020 | 20.37 | 20.77 | 20.36 | 20.77 | 1,206 | -0.02(-0.09%) |
Apr 01, 2020 | 19.48 | 20.79 | 19.36 | 20.79 | 2,185 | +0.00(+0.00%) |
Mar 31, 2020 | 20.89 | 20.89 | 18.59 | 20.79 | 2,883 | -0.47(-2.21%) |
Mar 30, 2020 | 21.26 | 21.26 | 21.26 | 141 | +0.00(+0.00%) | |
Mar 27, 2020 | 21.26 | 21.26 | 21.24 | 21.26 | 1,693 | +0.00(+0.02%) |
Mar 26, 2020 | 21.25 | 21.25 | 21.25 | 21.25 | 329 | +0.88(+4.33%) |
Mar 25, 2020 | 20.99 | 20.99 | 19.52 | 20.37 | 1,279 | -1.70(-7.70%) |
Mar 24, 2020 | 22.07 | 22.07 | 22.07 | 3 | +0.00(+0.00%) | |
Mar 23, 2020 | 20.10 | 22.12 | 20.10 | 22.07 | 2,902 | +1.53(+7.46%) |
Mar 20, 2020 | 18.92 | 20.54 | 18.60 | 20.54 | 9,709 | +0.04(+0.17%) |
Mar 19, 2020 | 19.96 | 21.61 | 18.11 | 20.50 | 5,467 | +1.98(+10.66%) |
Mar 18, 2020 | 21.16 | 23.28 | 18.53 | 18.53 | 7,414 | -1.90(-9.28%) |
Mar 17, 2020 | 19.00 | 21.32 | 19.00 | 20.42 | 3,510 | +1.42(+7.46%) |
Mar 16, 2020 | 20.36 | 22.46 | 18.64 | 19.01 | 3,341 | -2.60(-12.05%) |
Mar 13, 2020 | 22.54 | 24.80 | 21.61 | 21.61 | 5,080 | -0.53(-2.40%) |
Mar 12, 2020 | 22.14 | 22.14 | 22.14 | 129 | +0.00(+0.00%) | |
Mar 11, 2020 | 22.30 | 22.59 | 22.14 | 22.14 | 935 | -0.35(-1.57%) |
Mar 10, 2020 | 23.25 | 23.76 | 22.50 | 22.50 | 3,312 | -0.80(-3.42%) |
Mar 09, 2020 | 25.33 | 25.33 | 23.29 | 23.29 | 2,001 | -1.06(-4.36%) |
Mar 06, 2020 | 24.80 | 25.33 | 24.36 | 24.36 | 1,016 | -0.44(-1.79%) |
Mar 05, 2020 | 26.22 | 26.22 | 24.80 | 24.80 | 3,267 | -1.03(-3.98%) |
Mar 04, 2020 | 27.01 | 27.01 | 25.69 | 25.83 | 4,858 | -0.48(-1.82%) |
Mar 03, 2020 | 27.01 | 27.41 | 25.69 | 26.31 | 6,394 | +0.30(+1.16%) |
Mar 02, 2020 | 26.50 | 27.42 | 26.00 | 26.00 | 4,633 | -0.23(-0.88%) |
Feb 28, 2020 | 27.20 | 27.29 | 26.22 | 26.23 | 2,822 | -0.97(-3.55%) |
Feb 27, 2020 | 28.07 | 28.73 | 27.20 | 27.20 | 7,101 | -0.92(-3.28%) |
Feb 26, 2020 | 28.27 | 28.27 | 27.68 | 28.12 | 5,692 | -0.61(-2.11%) |
Feb 25, 2020 | 28.73 | 28.73 | 28.68 | 28.73 | 948 | +0.00(+0.00%) |
Feb 24, 2020 | 28.73 | 28.73 | 28.73 | 28.73 | 590 | -0.08(-0.27%) |
Feb 21, 2020 | 28.46 | 28.95 | 28.44 | 28.81 | 2,394 | +0.38(+1.34%) |
Feb 20, 2020 | 28.07 | 28.42 | 28.07 | 28.42 | 1,389 | -0.30(-1.06%) |
Feb 19, 2020 | 28.14 | 28.73 | 28.14 | 28.73 | 1,450 | +0.27(+0.93%) |
Feb 18, 2020 | 27.64 | 28.70 | 27.64 | 28.46 | 3,486 | -0.13(-0.45%) |
Feb 14, 2020 | 28.59 | 28.59 | 28.59 | 18 | +0.00(+0.00%) | |
Feb 13, 2020 | 28.59 | 28.59 | 28.59 | 1 | +0.00(+0.00%) | |
Feb 12, 2020 | 28.59 | 28.59 | 28.59 | 39 | +0.00(+0.00%) | |
Feb 11, 2020 | 28.68 | 28.73 | 28.54 | 28.59 | 875 | +0.19(+0.67%) |
Feb 10, 2020 | 28.07 | 28.40 | 27.61 | 28.40 | 1,045 | +0.33(+1.18%) |
Feb 07, 2020 | 28.07 | 28.07 | 28.07 | 28.07 | 114 | -0.74(-2.57%) |
Feb 06, 2020 | 28.81 | 28.81 | 28.81 | 5 | +0.00(+0.00%) | |
Feb 05, 2020 | 28.81 | 28.81 | 28.81 | 11 | +0.00(+0.00%) | |
Feb 04, 2020 | 28.62 | 28.95 | 28.62 | 28.81 | 1,468 | +0.17(+0.58%) |