Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 19.19 | 19.19 | 19.19 | 19.19 | 438 | +0.01(+0.05%) |
Apr 29, 2020 | 19.18 | 19.21 | 19.13 | 19.18 | 1,634 | +0.14(+0.72%) |
Apr 28, 2020 | 19.12 | 19.15 | 19.04 | 19.04 | 4,531 | -0.06(-0.31%) |
Apr 27, 2020 | 19.33 | 19.33 | 19.04 | 19.10 | 30,069 | -0.03(-0.17%) |
Apr 24, 2020 | 18.91 | 19.16 | 18.76 | 19.13 | 4,185 | +0.00(+0.02%) |
Apr 23, 2020 | 19.13 | 19.15 | 19.13 | 19.13 | 1,353 | +0.01(+0.07%) |
Apr 22, 2020 | 19.08 | 19.20 | 19.07 | 19.12 | 5,011 | -0.02(-0.10%) |
Apr 21, 2020 | 19.20 | 19.22 | 19.03 | 19.14 | 1,368 | -0.12(-0.62%) |
Apr 20, 2020 | 19.21 | 19.27 | 19.21 | 19.26 | 675 | -0.14(-0.71%) |
Apr 17, 2020 | 18.50 | 19.72 | 18.50 | 19.39 | 7,559 | +0.30(+1.57%) |
Apr 16, 2020 | 19.34 | 19.34 | 19.09 | 19.09 | 3,287 | +0.11(+0.59%) |
Apr 15, 2020 | 19.12 | 19.12 | 18.66 | 18.98 | 6,198 | -0.18(-0.96%) |
Apr 14, 2020 | 19.03 | 19.34 | 19.03 | 19.16 | 6,965 | +0.21(+1.12%) |
Apr 13, 2020 | 18.64 | 18.95 | 18.54 | 18.95 | 6,415 | +0.08(+0.42%) |
Apr 09, 2020 | 18.71 | 19.14 | 18.71 | 18.87 | 11,518 | +0.27(+1.43%) |
Apr 08, 2020 | 18.57 | 18.71 | 18.57 | 18.61 | 3,741 | +0.05(+0.29%) |
Apr 07, 2020 | 18.49 | 18.55 | 18.49 | 18.55 | 3,613 | +0.54(+2.98%) |
Apr 06, 2020 | 18.28 | 18.44 | 17.11 | 18.01 | 3,129 | -0.33(-1.79%) |
Apr 03, 2020 | 18.43 | 18.45 | 18.29 | 18.34 | 3,719 | -0.45(-2.39%) |
Apr 02, 2020 | 17.58 | 18.79 | 17.58 | 18.79 | 7,694 | +0.48(+2.62%) |
Apr 01, 2020 | 17.72 | 18.40 | 17.72 | 18.31 | 9,237 | -0.27(-1.45%) |
Mar 31, 2020 | 18.55 | 18.76 | 18.44 | 18.58 | 4,431 | +0.30(+1.64%) |
Mar 30, 2020 | 18.28 | 18.65 | 17.86 | 18.28 | 8,411 | +0.03(+0.19%) |
Mar 27, 2020 | 18.43 | 18.43 | 17.95 | 18.25 | 4,679 | +0.05(+0.25%) |
Mar 26, 2020 | 18.00 | 18.41 | 16.92 | 18.20 | 7,957 | +0.15(+0.83%) |
Mar 25, 2020 | 17.79 | 18.06 | 16.75 | 18.05 | 8,153 | +0.13(+0.75%) |
Mar 24, 2020 | 17.40 | 18.13 | 17.40 | 17.92 | 3,790 | +0.07(+0.41%) |
Mar 23, 2020 | 16.49 | 17.86 | 16.49 | 17.85 | 1,904 | +0.18(+1.00%) |
Mar 20, 2020 | 17.94 | 17.96 | 17.66 | 17.67 | 12,478 | +0.01(+0.03%) |
Mar 19, 2020 | 18.14 | 18.14 | 17.38 | 17.66 | 8,860 | -0.67(-3.67%) |
Mar 18, 2020 | 18.36 | 18.84 | 17.68 | 18.34 | 25,322 | -0.47(-2.52%) |
Mar 17, 2020 | 18.73 | 18.90 | 18.72 | 18.81 | 2,209 | -0.37(-1.95%) |
Mar 16, 2020 | 19.26 | 19.34 | 19.11 | 19.18 | 3,552 | -0.19(-0.97%) |
Mar 13, 2020 | 19.77 | 20.03 | 19.14 | 19.37 | 42,037 | -0.19(-0.97%) |
Mar 12, 2020 | 19.32 | 19.97 | 19.32 | 19.56 | 21,678 | -0.38(-1.89%) |
Mar 11, 2020 | 20.16 | 20.17 | 19.94 | 19.94 | 8,271 | -0.25(-1.22%) |
Mar 10, 2020 | 20.21 | 20.60 | 20.18 | 20.18 | 9,065 | -0.09(-0.42%) |
Mar 09, 2020 | 20.46 | 20.46 | 20.16 | 20.27 | 23,154 | -0.49(-2.34%) |
Mar 06, 2020 | 20.77 | 20.80 | 20.59 | 20.76 | 3,493 | -0.01(-0.06%) |
Mar 05, 2020 | 20.72 | 20.80 | 20.72 | 20.77 | 5,791 | -0.00(-0.02%) |
Mar 04, 2020 | 20.66 | 20.77 | 20.66 | 20.77 | 3,401 | +0.12(+0.56%) |
Mar 03, 2020 | 20.68 | 20.68 | 20.60 | 20.66 | 10,874 | +0.04(+0.20%) |
Mar 02, 2020 | 20.61 | 20.63 | 20.58 | 20.61 | 3,783 | +0.06(+0.29%) |
Feb 28, 2020 | 20.54 | 20.58 | 20.41 | 20.55 | 5,902 | -0.13(-0.61%) |
Feb 27, 2020 | 20.72 | 20.74 | 20.68 | 20.68 | 8,173 | -0.07(-0.36%) |
Feb 26, 2020 | 20.77 | 20.79 | 20.76 | 20.76 | 1,995 | -0.02(-0.12%) |
Feb 25, 2020 | 20.76 | 20.81 | 20.76 | 20.78 | 2,325 | -0.04(-0.20%) |
Feb 24, 2020 | 20.80 | 20.82 | 20.80 | 20.82 | 31,542 | +0.00(+0.00%) |
Feb 21, 2020 | 20.78 | 20.82 | 20.78 | 20.82 | 3,854 | +0.04(+0.18%) |
Feb 20, 2020 | 20.82 | 20.82 | 20.76 | 20.78 | 2,651 | +0.00(+0.01%) |
Feb 19, 2020 | 20.78 | 20.79 | 20.74 | 20.78 | 4,054 | +0.02(+0.12%) |
Feb 18, 2020 | 20.71 | 20.77 | 20.71 | 20.76 | 5,927 | +0.01(+0.07%) |
Feb 14, 2020 | 20.75 | 20.78 | 20.74 | 20.74 | 604 | +0.02(+0.08%) |
Feb 13, 2020 | 20.75 | 20.75 | 20.70 | 20.73 | 1,701 | +0.01(+0.04%) |
Feb 12, 2020 | 20.72 | 20.73 | 20.69 | 20.72 | 2,169 | +0.02(+0.08%) |
Feb 11, 2020 | 20.73 | 20.73 | 20.70 | 20.70 | 1,642 | +0.00(+0.02%) |
Feb 10, 2020 | 20.93 | 20.93 | 20.67 | 20.70 | 3,978 | +0.04(+0.18%) |
Feb 07, 2020 | 20.63 | 20.66 | 20.63 | 20.66 | 2,054 | -0.02(-0.10%) |
Feb 06, 2020 | 20.67 | 20.68 | 20.67 | 20.68 | 987 | +0.02(+0.10%) |
Feb 05, 2020 | 20.66 | 20.68 | 20.65 | 20.66 | 2,717 | +0.01(+0.06%) |
Feb 04, 2020 | 20.68 | 20.68 | 20.62 | 20.65 | 5,369 | +0.08(+0.38%) |