Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 19.35 | 19.45 | 19.04 | 19.21 | 18,534 | -0.76(-3.81%) |
Apr 29, 2020 | 19.74 | 20.10 | 19.74 | 19.97 | 16,152 | +0.47(+2.41%) |
Apr 28, 2020 | 19.64 | 19.85 | 19.50 | 19.50 | 113,303 | +0.12(+0.60%) |
Apr 27, 2020 | 19.31 | 19.44 | 19.06 | 19.38 | 42,708 | +0.18(+0.96%) |
Apr 24, 2020 | 19.15 | 19.20 | 18.98 | 19.20 | 24,400 | -0.21(-1.08%) |
Apr 23, 2020 | 18.94 | 19.63 | 18.94 | 19.41 | 18,868 | +0.34(+1.80%) |
Apr 22, 2020 | 19.06 | 19.36 | 18.73 | 19.07 | 32,103 | +0.27(+1.41%) |
Apr 21, 2020 | 18.64 | 19.21 | 18.64 | 18.80 | 43,957 | -0.40(-2.08%) |
Apr 20, 2020 | 19.50 | 19.50 | 18.85 | 19.20 | 51,132 | +0.24(+1.27%) |
Apr 17, 2020 | 19.40 | 19.58 | 18.89 | 18.96 | 12,500 | -0.05(-0.26%) |
Apr 16, 2020 | 18.54 | 19.34 | 18.54 | 19.01 | 442,763 | -0.56(-2.86%) |
Apr 15, 2020 | 20.73 | 20.73 | 19.25 | 19.57 | 59,296 | +0.16(+0.84%) |
Apr 14, 2020 | 19.55 | 19.68 | 19.40 | 19.41 | 44,422 | -0.05(-0.27%) |
Apr 13, 2020 | 20.00 | 20.00 | 19.12 | 19.46 | 37,497 | -0.77(-3.81%) |
Apr 09, 2020 | 20.62 | 20.62 | 19.78 | 20.23 | 26,600 | -0.28(-1.37%) |
Apr 08, 2020 | 20.96 | 21.16 | 20.12 | 20.51 | 107,631 | +1.17(+6.05%) |
Apr 07, 2020 | 19.89 | 20.35 | 19.30 | 19.34 | 41,807 | -0.29(-1.48%) |
Apr 06, 2020 | 19.50 | 19.63 | 19.05 | 19.63 | 31,952 | +0.55(+2.88%) |
Apr 03, 2020 | 19.00 | 19.51 | 19.00 | 19.08 | 33,000 | -0.23(-1.19%) |
Apr 02, 2020 | 19.00 | 19.32 | 19.00 | 19.31 | 11,403 | +0.31(+1.63%) |
Apr 01, 2020 | 18.51 | 19.86 | 18.51 | 19.00 | 22,859 | -0.51(-2.61%) |
Mar 31, 2020 | 19.64 | 20.52 | 19.51 | 19.51 | 60,314 | -1.75(-8.23%) |
Mar 30, 2020 | 20.20 | 21.76 | 20.20 | 21.26 | 101,081 | +0.10(+0.47%) |
Mar 27, 2020 | 20.84 | 21.16 | 20.39 | 21.16 | 31,100 | +0.57(+2.77%) |
Mar 26, 2020 | 20.14 | 20.91 | 20.14 | 20.59 | 15,423 | -0.08(-0.39%) |
Mar 25, 2020 | 19.03 | 22.15 | 19.03 | 20.67 | 26,847 | +1.25(+6.41%) |
Mar 24, 2020 | 17.57 | 19.55 | 17.57 | 19.43 | 22,870 | +0.25(+1.28%) |
Mar 23, 2020 | 18.32 | 19.96 | 18.32 | 19.18 | 34,474 | -1.70(-8.14%) |
Mar 20, 2020 | 19.66 | 21.74 | 19.66 | 20.88 | 24,500 | +0.17(+0.82%) |
Mar 19, 2020 | 19.78 | 21.41 | 19.78 | 20.71 | 73,957 | +1.10(+5.61%) |
Mar 18, 2020 | 18.10 | 20.00 | 18.10 | 19.61 | 29,853 | +0.73(+3.87%) |
Mar 17, 2020 | 17.51 | 18.93 | 17.51 | 18.88 | 53,450 | +2.02(+11.98%) |
Mar 16, 2020 | 16.20 | 17.43 | 16.20 | 16.86 | 59,128 | -1.53(-8.32%) |
Mar 13, 2020 | 18.36 | 18.81 | 18.00 | 18.39 | 44,200 | -0.09(-0.49%) |
Mar 12, 2020 | 18.09 | 19.42 | 18.00 | 18.48 | 48,447 | -1.12(-5.72%) |
Mar 11, 2020 | 19.30 | 20.10 | 19.30 | 19.60 | 21,851 | -0.03(-0.15%) |
Mar 10, 2020 | 19.64 | 20.09 | 19.15 | 19.63 | 56,741 | +0.38(+1.95%) |
Mar 09, 2020 | 18.55 | 19.54 | 18.55 | 19.25 | 35,784 | -0.46(-2.36%) |
Mar 06, 2020 | 19.66 | 19.94 | 19.66 | 19.72 | 21,200 | -0.03(-0.15%) |
Mar 05, 2020 | 19.76 | 19.99 | 19.67 | 19.75 | 41,939 | +0.00(+0.00%) |
Mar 04, 2020 | 19.59 | 19.80 | 19.36 | 19.75 | 32,146 | +0.21(+1.07%) |
Mar 03, 2020 | 19.73 | 19.90 | 19.46 | 19.54 | 134,672 | -0.22(-1.11%) |
Mar 02, 2020 | 19.00 | 19.76 | 19.00 | 19.76 | 33,358 | +0.73(+3.84%) |
Feb 28, 2020 | 18.96 | 19.06 | 18.75 | 19.03 | 22,500 | -0.15(-0.78%) |
Feb 27, 2020 | 19.43 | 19.54 | 19.18 | 19.18 | 25,268 | +0.09(+0.47%) |
Feb 26, 2020 | 19.15 | 19.20 | 18.99 | 19.09 | 21,897 | +0.18(+0.95%) |
Feb 25, 2020 | 19.09 | 19.10 | 18.76 | 18.91 | 56,904 | -0.60(-3.08%) |
Feb 24, 2020 | 19.87 | 19.87 | 19.44 | 19.51 | 34,838 | -0.41(-2.06%) |
Feb 21, 2020 | 20.05 | 20.05 | 19.87 | 19.92 | 15,800 | -0.31(-1.56%) |
Feb 20, 2020 | 20.29 | 20.31 | 20.18 | 20.23 | 13,139 | -0.32(-1.58%) |
Feb 19, 2020 | 20.66 | 20.82 | 20.51 | 20.56 | 11,334 | -0.44(-2.10%) |
Feb 18, 2020 | 21.05 | 21.29 | 20.99 | 21.00 | 27,179 | -1.91(-8.32%) |
Feb 14, 2020 | 22.89 | 23.00 | 22.83 | 22.91 | 32,900 | +0.06(+0.26%) |
Feb 13, 2020 | 23.16 | 23.16 | 22.75 | 22.84 | 4,399 | -0.33(-1.40%) |
Feb 12, 2020 | 22.80 | 23.17 | 22.80 | 23.17 | 3,675 | +0.13(+0.56%) |
Feb 11, 2020 | 22.85 | 23.04 | 22.84 | 23.04 | 21,550 | +0.30(+1.34%) |
Feb 10, 2020 | 22.55 | 22.79 | 22.55 | 22.73 | 11,936 | +0.20(+0.89%) |
Feb 07, 2020 | 22.51 | 22.54 | 22.50 | 22.54 | 24,000 | -0.45(-1.98%) |
Feb 06, 2020 | 23.00 | 23.00 | 22.97 | 22.99 | 8,443 | +0.11(+0.50%) |
Feb 05, 2020 | 22.78 | 23.04 | 22.77 | 22.88 | 6,834 | +0.54(+2.42%) |
Feb 04, 2020 | 22.25 | 22.40 | 22.25 | 22.34 | 30,500 | +0.12(+0.56%) |