Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 19.70 | 19.88 | 19.70 | 19.83 | 44,438 | -0.02(-0.12%) |
Apr 29, 2020 | 19.76 | 19.89 | 19.60 | 19.85 | 33,363 | +0.17(+0.85%) |
Apr 28, 2020 | 19.77 | 19.77 | 19.65 | 19.69 | 21,255 | -0.02(-0.08%) |
Apr 27, 2020 | 19.74 | 19.75 | 19.56 | 19.70 | 34,669 | +0.03(+0.16%) |
Apr 24, 2020 | 19.76 | 19.76 | 19.59 | 19.67 | 25,638 | +0.00(+0.00%) |
Apr 23, 2020 | 19.57 | 19.72 | 19.46 | 19.67 | 41,432 | +0.05(+0.24%) |
Apr 22, 2020 | 19.76 | 19.76 | 19.49 | 19.62 | 33,068 | +0.05(+0.24%) |
Apr 21, 2020 | 19.59 | 19.77 | 19.50 | 19.57 | 39,798 | -0.27(-1.36%) |
Apr 20, 2020 | 19.62 | 19.84 | 19.33 | 19.84 | 39,243 | +0.15(+0.77%) |
Apr 17, 2020 | 19.65 | 19.69 | 19.30 | 19.69 | 38,457 | +0.45(+2.32%) |
Apr 16, 2020 | 19.41 | 19.45 | 19.06 | 19.25 | 29,114 | -0.06(-0.29%) |
Apr 15, 2020 | 19.25 | 19.42 | 19.00 | 19.30 | 27,840 | -0.07(-0.37%) |
Apr 14, 2020 | 19.24 | 19.46 | 19.08 | 19.37 | 49,494 | +0.68(+3.62%) |
Apr 13, 2020 | 19.18 | 19.18 | 18.27 | 18.70 | 68,147 | -0.48(-2.49%) |
Apr 09, 2020 | 18.44 | 19.43 | 18.44 | 19.18 | 70,505 | +0.74(+4.01%) |
Apr 08, 2020 | 17.66 | 18.58 | 17.38 | 18.44 | 75,270 | +1.03(+5.90%) |
Apr 07, 2020 | 17.45 | 17.66 | 17.08 | 17.41 | 66,070 | +0.23(+1.34%) |
Apr 06, 2020 | 16.23 | 17.18 | 16.11 | 17.18 | 79,300 | +1.33(+8.38%) |
Apr 03, 2020 | 16.64 | 16.64 | 15.39 | 15.85 | 71,510 | -0.98(-5.82%) |
Apr 02, 2020 | 17.08 | 17.16 | 16.23 | 16.83 | 40,709 | -0.33(-1.90%) |
Apr 01, 2020 | 17.18 | 17.50 | 17.00 | 17.15 | 81,890 | -0.55(-3.10%) |
Mar 31, 2020 | 17.98 | 18.13 | 17.43 | 17.70 | 43,634 | -0.18(-1.02%) |
Mar 30, 2020 | 17.86 | 17.98 | 17.48 | 17.89 | 35,118 | +0.28(+1.60%) |
Mar 27, 2020 | 18.06 | 18.09 | 17.16 | 17.60 | 72,013 | -0.46(-2.53%) |
Mar 26, 2020 | 17.50 | 18.30 | 17.11 | 18.06 | 90,232 | +1.21(+7.18%) |
Mar 25, 2020 | 16.67 | 18.52 | 16.47 | 16.85 | 72,800 | +0.98(+6.16%) |
Mar 24, 2020 | 15.95 | 16.56 | 15.13 | 15.87 | 30,446 | +0.76(+5.00%) |
Mar 23, 2020 | 14.23 | 15.29 | 13.67 | 15.12 | 139,580 | +0.89(+6.26%) |
Mar 20, 2020 | 14.04 | 15.13 | 14.04 | 14.23 | 111,225 | +0.85(+6.37%) |
Mar 19, 2020 | 13.79 | 14.32 | 12.13 | 13.38 | 185,425 | -0.41(-3.00%) |
Mar 18, 2020 | 16.87 | 16.87 | 13.14 | 13.79 | 62,082 | -3.32(-19.40%) |
Mar 17, 2020 | 17.71 | 17.78 | 17.11 | 17.11 | 68,172 | -0.50(-2.85%) |
Mar 16, 2020 | 18.17 | 18.29 | 13.09 | 17.61 | 124,512 | -0.75(-4.07%) |
Mar 13, 2020 | 18.34 | 18.63 | 18.17 | 18.36 | 67,991 | +0.05(+0.26%) |
Mar 12, 2020 | 18.66 | 18.90 | 14.90 | 18.31 | 126,559 | -1.72(-8.58%) |
Mar 11, 2020 | 19.86 | 20.13 | 19.84 | 20.03 | 45,631 | -0.22(-1.09%) |
Mar 10, 2020 | 19.99 | 20.25 | 19.88 | 20.25 | 24,721 | +0.35(+1.78%) |
Mar 09, 2020 | 19.94 | 20.13 | 19.79 | 19.89 | 45,964 | -0.66(-3.21%) |
Mar 06, 2020 | 20.61 | 20.76 | 20.45 | 20.55 | 59,358 | -0.17(-0.83%) |
Mar 05, 2020 | 20.67 | 20.79 | 20.55 | 20.73 | 38,324 | +0.05(+0.27%) |
Mar 04, 2020 | 20.61 | 20.78 | 20.40 | 20.67 | 25,396 | +0.06(+0.30%) |
Mar 03, 2020 | 20.33 | 21.12 | 20.24 | 20.61 | 63,592 | +0.36(+1.78%) |
Mar 02, 2020 | 19.99 | 20.25 | 19.89 | 20.25 | 91,509 | +0.44(+2.22%) |
Feb 28, 2020 | 19.97 | 20.17 | 19.81 | 19.81 | 96,298 | -0.36(-1.79%) |
Feb 27, 2020 | 20.25 | 20.38 | 20.14 | 20.17 | 55,779 | -0.16(-0.81%) |
Feb 26, 2020 | 20.54 | 20.58 | 20.33 | 20.33 | 75,612 | -0.03(-0.15%) |
Feb 25, 2020 | 20.80 | 20.84 | 20.36 | 20.36 | 59,037 | -0.41(-1.97%) |
Feb 24, 2020 | 20.73 | 20.87 | 20.65 | 20.77 | 67,375 | -0.07(-0.34%) |
Feb 21, 2020 | 20.91 | 20.92 | 20.78 | 20.84 | 20,508 | -0.04(-0.19%) |
Feb 20, 2020 | 20.85 | 20.90 | 20.71 | 20.88 | 42,256 | +0.07(+0.34%) |
Feb 19, 2020 | 20.95 | 20.95 | 20.81 | 20.81 | 16,900 | -0.14(-0.66%) |
Feb 18, 2020 | 20.95 | 20.95 | 20.86 | 20.95 | 34,000 | +0.01(+0.03%) |
Feb 14, 2020 | 20.95 | 20.95 | 20.87 | 20.95 | 40,888 | +0.03(+0.14%) |
Feb 13, 2020 | 20.95 | 20.95 | 20.88 | 20.92 | 14,545 | +0.03(+0.17%) |
Feb 12, 2020 | 20.95 | 20.95 | 20.88 | 20.88 | 44,933 | -0.04(-0.19%) |
Feb 11, 2020 | 20.95 | 20.95 | 20.88 | 20.92 | 16,518 | +0.02(+0.08%) |
Feb 10, 2020 | 20.92 | 20.95 | 20.88 | 20.91 | 36,626 | -0.04(-0.17%) |
Feb 07, 2020 | 20.92 | 20.98 | 20.91 | 20.94 | 20,890 | +0.04(+0.17%) |
Feb 06, 2020 | 20.87 | 20.92 | 20.84 | 20.91 | 24,235 | +0.03(+0.15%) |
Feb 05, 2020 | 20.87 | 20.87 | 20.81 | 20.87 | 12,690 | +0.00(+0.02%) |
Feb 04, 2020 | 20.75 | 20.87 | 20.74 | 20.87 | 32,420 | +0.07(+0.34%) |