Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 20.04 | 20.23 | 20.03 | 20.03 | 19,429 | -0.01(-0.04%) |
Apr 29, 2020 | 20.04 | 20.04 | 20.04 | 20.04 | 142 | +0.06(+0.29%) |
Apr 28, 2020 | 19.97 | 19.98 | 19.97 | 19.98 | 181 | +0.05(+0.25%) |
Apr 27, 2020 | 20.04 | 20.04 | 19.93 | 19.93 | 6,545 | +0.15(+0.77%) |
Apr 24, 2020 | 19.78 | 19.78 | 19.65 | 19.78 | 1,680 | -0.03(-0.17%) |
Apr 23, 2020 | 19.80 | 19.86 | 19.78 | 19.82 | 2,021 | +0.04(+0.23%) |
Apr 22, 2020 | 19.92 | 19.92 | 19.63 | 19.77 | 969 | -0.01(-0.04%) |
Apr 21, 2020 | 19.99 | 19.99 | 19.78 | 19.78 | 1,355 | -0.07(-0.33%) |
Apr 20, 2020 | 19.93 | 19.93 | 19.80 | 19.85 | 3,053 | -0.03(-0.16%) |
Apr 17, 2020 | 19.64 | 19.88 | 19.64 | 19.88 | 1,123 | +0.07(+0.38%) |
Apr 16, 2020 | 19.99 | 19.99 | 19.80 | 19.80 | 979 | -0.09(-0.46%) |
Apr 15, 2020 | 20.06 | 20.06 | 19.80 | 19.89 | 13,146 | -0.10(-0.50%) |
Apr 14, 2020 | 19.70 | 19.99 | 19.70 | 19.99 | 217 | +0.18(+0.92%) |
Apr 13, 2020 | 19.75 | 20.03 | 19.75 | 19.81 | 641 | +0.09(+0.45%) |
Apr 09, 2020 | 19.72 | 19.72 | 19.68 | 19.72 | 1,011 | +0.00(+0.02%) |
Apr 08, 2020 | 19.71 | 19.72 | 19.71 | 19.72 | 366 | +0.08(+0.41%) |
Apr 07, 2020 | 19.64 | 19.64 | 19.64 | 19.64 | 173 | +0.06(+0.32%) |
Apr 06, 2020 | 19.75 | 19.75 | 19.58 | 19.58 | 1,165 | -0.06(-0.32%) |
Apr 03, 2020 | 19.81 | 19.81 | 19.64 | 19.64 | 2,696 | +0.02(+0.09%) |
Apr 02, 2020 | 19.44 | 19.62 | 19.44 | 19.62 | 1,386 | +0.13(+0.69%) |
Apr 01, 2020 | 19.59 | 19.59 | 19.49 | 19.49 | 795 | -0.03(-0.13%) |
Mar 31, 2020 | 19.50 | 19.61 | 19.47 | 19.51 | 5,376 | -0.13(-0.68%) |
Mar 30, 2020 | 19.56 | 19.65 | 19.56 | 19.65 | 566 | -0.01(-0.05%) |
Mar 27, 2020 | 19.80 | 19.80 | 19.65 | 19.65 | 6,649 | +0.18(+0.93%) |
Mar 26, 2020 | 19.32 | 19.47 | 19.32 | 19.47 | 1,078 | -0.13(-0.68%) |
Mar 25, 2020 | 19.61 | 19.62 | 19.61 | 19.61 | 3,015 | +0.05(+0.25%) |
Mar 24, 2020 | 19.71 | 19.72 | 19.56 | 19.56 | 1,900 | +0.16(+0.82%) |
Mar 23, 2020 | 19.27 | 19.56 | 19.25 | 19.40 | 14,871 | +0.12(+0.62%) |
Mar 20, 2020 | 19.37 | 19.37 | 19.28 | 19.28 | 1,803 | -0.03(-0.16%) |
Mar 19, 2020 | 19.41 | 19.45 | 19.11 | 19.31 | 8,858 | -0.39(-1.98%) |
Mar 18, 2020 | 19.65 | 19.70 | 19.65 | 19.70 | 912 | -0.04(-0.22%) |
Mar 17, 2020 | 19.83 | 19.83 | 19.74 | 19.74 | 1,440 | +0.06(+0.32%) |
Mar 16, 2020 | 19.61 | 19.76 | 19.61 | 19.68 | 995 | -0.01(-0.07%) |
Mar 13, 2020 | 19.78 | 19.78 | 19.69 | 19.69 | 3,042 | -0.01(-0.05%) |
Mar 12, 2020 | 19.68 | 19.75 | 19.63 | 19.70 | 7,866 | -0.24(-1.22%) |
Mar 11, 2020 | 19.99 | 20.03 | 19.87 | 19.95 | 3,233 | -0.01(-0.06%) |
Mar 10, 2020 | 20.02 | 20.04 | 19.96 | 19.96 | 1,078 | -0.04(-0.21%) |
Mar 09, 2020 | 20.04 | 20.04 | 20.00 | 20.00 | 838 | +0.05(+0.27%) |
Mar 06, 2020 | 19.91 | 19.97 | 19.91 | 19.95 | 1,352 | -0.13(-0.64%) |
Mar 05, 2020 | 20.05 | 20.08 | 20.05 | 20.08 | 447 | +0.03(+0.16%) |
Mar 04, 2020 | 20.04 | 20.04 | 20.04 | 20.04 | 55 | +0.14(+0.71%) |
Mar 03, 2020 | 19.87 | 19.90 | 19.78 | 19.90 | 2,239 | -0.05(-0.27%) |
Mar 02, 2020 | 19.96 | 19.96 | 19.90 | 19.96 | 542 | +0.17(+0.85%) |
Feb 28, 2020 | 19.70 | 19.79 | 19.69 | 19.79 | 1,695 | +0.08(+0.40%) |
Feb 27, 2020 | 19.71 | 19.71 | 19.71 | 19.71 | 709 | +0.04(+0.20%) |
Feb 26, 2020 | 19.57 | 19.67 | 19.57 | 19.67 | 647 | -0.04(-0.18%) |
Feb 25, 2020 | 19.70 | 19.70 | 19.70 | 19.70 | 298 | +0.06(+0.29%) |
Feb 24, 2020 | 19.65 | 19.65 | 19.65 | 19.65 | 93 | +0.04(+0.23%) |
Feb 21, 2020 | 19.62 | 19.62 | 19.60 | 19.60 | 565 | -0.01(-0.07%) |
Feb 20, 2020 | 19.61 | 19.63 | 19.61 | 19.61 | 340 | -0.08(-0.38%) |
Feb 19, 2020 | 19.70 | 19.70 | 19.67 | 19.69 | 634 | +0.04(+0.20%) |
Feb 18, 2020 | 19.65 | 19.65 | 19.65 | 19.65 | 253 | -0.03(-0.16%) |
Feb 14, 2020 | 19.67 | 19.68 | 19.64 | 19.68 | 678 | -0.03(-0.13%) |
Feb 13, 2020 | 19.73 | 19.73 | 19.71 | 19.71 | 1,000 | -0.01(-0.05%) |
Feb 12, 2020 | 19.72 | 19.72 | 19.72 | 19.72 | 255 | +0.05(+0.25%) |
Feb 11, 2020 | 19.68 | 19.68 | 19.67 | 19.67 | 2,755 | +0.00(+0.02%) |
Feb 10, 2020 | 19.75 | 19.75 | 19.66 | 19.66 | 829 | -0.10(-0.53%) |
Feb 07, 2020 | 19.72 | 19.77 | 19.72 | 19.77 | 1,808 | -0.02(-0.08%) |
Feb 06, 2020 | 19.70 | 19.78 | 19.70 | 19.78 | 522 | +0.14(+0.70%) |
Feb 05, 2020 | 19.65 | 19.65 | 19.65 | 19.65 | 627 | +0.01(+0.07%) |
Feb 04, 2020 | 19.63 | 19.63 | 19.63 | 19.63 | 461 | +0.21(+1.09%) |