Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 19.26 | 19.26 | 19.08 | 19.08 | 1,145 | -0.16(-0.83%) |
Apr 29, 2020 | 19.24 | 19.24 | 19.24 | 19.24 | 0 | +0.11(+0.58%) |
Apr 28, 2020 | 19.13 | 19.13 | 19.13 | 19.13 | 52 | +0.04(+0.23%) |
Apr 27, 2020 | 18.96 | 19.09 | 18.96 | 19.09 | 989 | +0.15(+0.79%) |
Apr 24, 2020 | 18.94 | 18.94 | 18.94 | 18.94 | 0 | -0.08(-0.43%) |
Apr 23, 2020 | 19.10 | 19.10 | 19.02 | 19.02 | 1,412 | -0.08(-0.43%) |
Apr 22, 2020 | 19.05 | 19.15 | 19.05 | 19.10 | 244 | +0.32(+1.69%) |
Apr 21, 2020 | 18.79 | 18.79 | 18.79 | 18.79 | 1 | -0.24(-1.26%) |
Apr 20, 2020 | 18.87 | 19.03 | 18.86 | 19.03 | 410 | +0.01(+0.04%) |
Apr 17, 2020 | 19.13 | 19.13 | 19.02 | 19.02 | 104 | +0.22(+1.16%) |
Apr 16, 2020 | 18.80 | 18.80 | 18.80 | 18.80 | 2 | +0.12(+0.64%) |
Apr 15, 2020 | 18.68 | 18.68 | 18.68 | 18.68 | 0 | -0.36(-1.92%) |
Apr 14, 2020 | 19.03 | 19.04 | 18.93 | 19.04 | 416 | +0.40(+2.14%) |
Apr 13, 2020 | 18.75 | 18.75 | 18.65 | 18.65 | 691 | -0.27(-1.45%) |
Apr 09, 2020 | 19.00 | 19.13 | 18.92 | 18.92 | 2,082 | +0.00(+0.00%) |
Apr 08, 2020 | 19.00 | 19.01 | 18.81 | 18.92 | 4,828 | +0.24(+1.29%) |
Apr 07, 2020 | 19.10 | 19.10 | 18.68 | 18.68 | 1,595 | +0.12(+0.65%) |
Apr 06, 2020 | 18.60 | 18.70 | 18.56 | 18.56 | 30,738 | +0.24(+1.31%) |
Apr 03, 2020 | 18.45 | 18.46 | 18.32 | 18.32 | 1,041 | -0.08(-0.44%) |
Apr 02, 2020 | 18.20 | 18.40 | 18.19 | 18.40 | 572 | +0.57(+3.18%) |
Apr 01, 2020 | 17.83 | 17.83 | 17.83 | 17.83 | 169 | -0.23(-1.28%) |
Mar 31, 2020 | 18.07 | 18.07 | 18.07 | 18.07 | 88 | -0.12(-0.68%) |
Mar 30, 2020 | 18.19 | 18.19 | 18.19 | 18.19 | 105 | +0.24(+1.36%) |
Mar 27, 2020 | 18.26 | 18.26 | 17.95 | 17.95 | 937 | -0.67(-3.58%) |
Mar 26, 2020 | 18.49 | 18.61 | 18.42 | 18.61 | 3,881 | +0.22(+1.20%) |
Mar 25, 2020 | 18.39 | 18.39 | 18.39 | 18.39 | 312 | +0.34(+1.86%) |
Mar 24, 2020 | 18.06 | 18.06 | 18.06 | 18.06 | 2 | +0.60(+3.45%) |
Mar 23, 2020 | 17.45 | 17.45 | 17.45 | 17.45 | 10 | +0.13(+0.75%) |
Mar 20, 2020 | 17.78 | 17.86 | 17.32 | 17.32 | 416 | -0.54(-3.05%) |
Mar 19, 2020 | 17.87 | 17.87 | 17.87 | 17.87 | 0 | +0.13(+0.71%) |
Mar 18, 2020 | 17.74 | 17.74 | 17.74 | 17.74 | 52 | -0.72(-3.88%) |
Mar 17, 2020 | 18.46 | 18.46 | 18.46 | 18.46 | 84 | +0.72(+4.08%) |
Mar 16, 2020 | 17.73 | 17.73 | 17.73 | 17.73 | 31 | -1.86(-9.47%) |
Mar 13, 2020 | 19.59 | 19.59 | 19.59 | 19.59 | 104 | +0.95(+5.09%) |
Mar 12, 2020 | 18.81 | 19.13 | 18.64 | 18.64 | 1,402 | -1.48(-7.34%) |
Mar 11, 2020 | 20.21 | 20.21 | 20.12 | 20.12 | 296 | -0.80(-3.82%) |
Mar 10, 2020 | 20.92 | 20.92 | 20.92 | 20.92 | 333 | +0.94(+4.71%) |
Mar 09, 2020 | 19.98 | 19.98 | 19.98 | 19.98 | 366 | -0.62(-3.03%) |
Mar 06, 2020 | 20.60 | 20.60 | 20.60 | 20.60 | 312 | -0.40(-1.92%) |
Mar 05, 2020 | 20.98 | 21.00 | 20.98 | 21.00 | 524 | +0.07(+0.32%) |
Mar 04, 2020 | 20.82 | 20.94 | 20.82 | 20.94 | 416 | +0.40(+1.94%) |
Mar 03, 2020 | 20.54 | 20.54 | 20.52 | 20.54 | 439 | +0.04(+0.21%) |
Mar 02, 2020 | 20.53 | 20.53 | 20.50 | 20.50 | 680 | +0.79(+4.00%) |
Feb 28, 2020 | 19.41 | 19.71 | 19.41 | 19.71 | 10,204 | -0.55(-2.73%) |
Feb 27, 2020 | 20.22 | 20.26 | 20.22 | 20.26 | 351 | -0.00(-0.02%) |
Feb 26, 2020 | 20.39 | 20.39 | 20.26 | 20.26 | 262 | -0.01(-0.05%) |
Feb 25, 2020 | 20.27 | 20.50 | 20.27 | 20.27 | 670 | +0.12(+0.62%) |
Feb 24, 2020 | 20.25 | 20.34 | 20.15 | 20.15 | 5,158 | -0.34(-1.67%) |
Feb 21, 2020 | 20.49 | 20.49 | 20.49 | 20.49 | 416 | +0.14(+0.69%) |
Feb 20, 2020 | 20.38 | 20.38 | 20.35 | 20.35 | 416 | +0.04(+0.19%) |
Feb 19, 2020 | 20.27 | 20.31 | 20.27 | 20.31 | 3,071 | +0.14(+0.71%) |
Feb 18, 2020 | 20.21 | 20.29 | 20.17 | 20.17 | 1,624 | +0.40(+2.04%) |
Feb 14, 2020 | 19.77 | 19.77 | 19.77 | 19.77 | 416 | +0.14(+0.73%) |
Feb 13, 2020 | 19.62 | 19.62 | 19.62 | 19.62 | 336 | -0.43(-2.16%) |
Feb 12, 2020 | 20.01 | 20.05 | 20.01 | 20.05 | 441 | +0.29(+1.46%) |
Feb 11, 2020 | 19.87 | 19.87 | 19.77 | 19.77 | 675 | +0.23(+1.18%) |
Feb 10, 2020 | 19.53 | 19.53 | 19.53 | 19.53 | 374 | +0.38(+2.01%) |
Feb 07, 2020 | 19.16 | 19.16 | 19.14 | 19.15 | 937 | -0.01(-0.05%) |
Feb 06, 2020 | 19.34 | 19.34 | 19.16 | 19.16 | 624 | +0.02(+0.10%) |
Feb 05, 2020 | 19.32 | 19.32 | 19.14 | 19.14 | 1,015 | +0.09(+0.45%) |
Feb 04, 2020 | 19.04 | 19.12 | 19.04 | 19.05 | 1,839 | +0.94(+5.20%) |