Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 19.57 | 19.57 | 19.45 | 19.50 | 68,220 | +0.04(+0.18%) |
Apr 29, 2020 | 20.00 | 20.14 | 19.31 | 19.47 | 179,544 | +0.17(+0.87%) |
Apr 28, 2020 | 19.33 | 19.84 | 19.02 | 19.30 | 178,136 | +0.01(+0.05%) |
Apr 27, 2020 | 19.43 | 19.45 | 19.29 | 19.29 | 124,339 | -0.09(-0.45%) |
Apr 24, 2020 | 19.46 | 19.46 | 19.31 | 19.38 | 101,511 | -0.02(-0.10%) |
Apr 23, 2020 | 19.55 | 19.65 | 19.25 | 19.40 | 87,056 | -0.25(-1.26%) |
Apr 22, 2020 | 19.62 | 20.03 | 19.20 | 19.64 | 178,658 | +0.02(+0.09%) |
Apr 21, 2020 | 19.77 | 19.96 | 19.62 | 19.63 | 67,108 | -0.23(-1.16%) |
Apr 20, 2020 | 19.76 | 20.06 | 19.66 | 19.86 | 54,757 | +0.09(+0.45%) |
Apr 17, 2020 | 20.07 | 20.23 | 19.72 | 19.77 | 204,720 | -0.26(-1.28%) |
Apr 16, 2020 | 20.10 | 20.10 | 19.72 | 20.02 | 98,389 | +0.03(+0.16%) |
Apr 15, 2020 | 20.15 | 20.15 | 19.77 | 19.99 | 58,761 | -0.07(-0.33%) |
Apr 14, 2020 | 20.24 | 20.24 | 19.75 | 20.06 | 371,372 | +0.12(+0.62%) |
Apr 13, 2020 | 19.54 | 20.20 | 19.35 | 19.93 | 154,788 | -0.26(-1.27%) |
Apr 09, 2020 | 19.46 | 20.22 | 18.83 | 20.19 | 288,012 | +0.74(+3.82%) |
Apr 08, 2020 | 19.84 | 19.84 | 19.12 | 19.45 | 82,572 | -0.13(-0.65%) |
Apr 07, 2020 | 20.28 | 20.28 | 19.47 | 19.58 | 218,828 | -0.12(-0.61%) |
Apr 06, 2020 | 19.82 | 19.82 | 19.09 | 19.70 | 146,305 | +0.83(+4.40%) |
Apr 03, 2020 | 18.94 | 19.86 | 18.01 | 18.87 | 146,891 | -0.08(-0.42%) |
Apr 02, 2020 | 18.32 | 19.51 | 18.32 | 18.95 | 145,927 | +0.00(+0.00%) |
Apr 01, 2020 | 20.70 | 20.70 | 18.50 | 18.95 | 207,377 | -0.89(-4.47%) |
Mar 31, 2020 | 20.00 | 20.63 | 19.24 | 19.83 | 216,794 | -0.76(-3.68%) |
Mar 30, 2020 | 19.87 | 20.90 | 19.87 | 20.59 | 100,310 | +0.70(+3.54%) |
Mar 27, 2020 | 19.81 | 20.99 | 19.81 | 19.89 | 116,792 | -0.63(-3.09%) |
Mar 26, 2020 | 19.58 | 20.82 | 19.58 | 20.52 | 1,036,066 | +0.85(+4.35%) |
Mar 25, 2020 | 17.55 | 19.77 | 17.55 | 19.67 | 148,429 | +1.52(+8.35%) |
Mar 24, 2020 | 16.57 | 19.35 | 16.57 | 18.15 | 135,172 | +1.27(+7.52%) |
Mar 23, 2020 | 17.15 | 17.71 | 16.72 | 16.88 | 249,401 | -0.22(-1.29%) |
Mar 20, 2020 | 16.03 | 17.74 | 16.03 | 17.10 | 256,057 | +1.46(+9.35%) |
Mar 19, 2020 | 15.61 | 16.10 | 15.02 | 15.64 | 271,339 | -0.39(-2.45%) |
Mar 18, 2020 | 17.62 | 18.24 | 15.75 | 16.03 | 378,263 | -2.48(-13.40%) |
Mar 17, 2020 | 18.65 | 18.71 | 18.18 | 18.51 | 265,871 | +0.23(+1.28%) |
Mar 16, 2020 | 18.11 | 20.26 | 18.11 | 18.28 | 448,476 | -0.97(-5.06%) |
Mar 13, 2020 | 19.40 | 20.33 | 19.21 | 19.25 | 372,963 | +0.52(+2.78%) |
Mar 12, 2020 | 19.68 | 20.34 | 17.19 | 18.73 | 569,011 | -2.41(-11.38%) |
Mar 11, 2020 | 21.61 | 21.77 | 21.04 | 21.14 | 256,459 | -0.55(-2.52%) |
Mar 10, 2020 | 21.89 | 22.02 | 21.68 | 21.68 | 176,729 | -0.33(-1.52%) |
Mar 09, 2020 | 22.55 | 22.55 | 21.81 | 22.02 | 951,424 | -0.58(-2.57%) |
Mar 06, 2020 | 22.53 | 22.64 | 22.53 | 22.60 | 63,219 | -0.00(-0.00%) |
Mar 05, 2020 | 22.65 | 22.65 | 22.59 | 22.60 | 81,886 | -0.02(-0.08%) |
Mar 04, 2020 | 22.53 | 22.64 | 22.53 | 22.62 | 60,406 | +0.01(+0.06%) |
Mar 03, 2020 | 22.54 | 22.65 | 22.54 | 22.60 | 287,189 | +0.01(+0.06%) |
Mar 02, 2020 | 22.48 | 22.65 | 22.48 | 22.59 | 226,779 | +0.05(+0.23%) |
Feb 28, 2020 | 22.69 | 22.72 | 22.49 | 22.54 | 324,728 | -0.20(-0.87%) |
Feb 27, 2020 | 22.67 | 22.74 | 22.66 | 22.74 | 196,889 | +0.06(+0.28%) |
Feb 26, 2020 | 22.66 | 22.72 | 22.63 | 22.67 | 317,501 | -0.02(-0.08%) |
Feb 25, 2020 | 22.64 | 22.73 | 22.64 | 22.69 | 113,083 | +0.03(+0.14%) |
Feb 24, 2020 | 22.66 | 22.68 | 22.65 | 22.66 | 93,518 | +0.07(+0.29%) |
Feb 21, 2020 | 22.54 | 22.61 | 22.54 | 22.60 | 70,088 | +0.04(+0.16%) |
Feb 20, 2020 | 22.53 | 22.58 | 22.53 | 22.56 | 203,426 | +0.01(+0.04%) |
Feb 19, 2020 | 22.54 | 22.56 | 22.53 | 22.55 | 198,280 | +0.04(+0.16%) |
Feb 18, 2020 | 22.51 | 22.54 | 22.50 | 22.52 | 83,911 | -0.03(-0.12%) |
Feb 14, 2020 | 22.51 | 22.54 | 22.49 | 22.54 | 61,668 | +0.05(+0.22%) |
Feb 13, 2020 | 22.51 | 22.51 | 22.48 | 22.50 | 32,894 | +0.00(+0.02%) |
Feb 12, 2020 | 22.48 | 22.51 | 22.44 | 22.49 | 83,322 | -0.00(-0.02%) |
Feb 11, 2020 | 22.48 | 22.50 | 22.47 | 22.50 | 43,652 | +0.02(+0.10%) |
Feb 10, 2020 | 22.50 | 22.50 | 22.46 | 22.47 | 94,257 | -0.01(-0.04%) |
Feb 07, 2020 | 22.46 | 22.51 | 22.45 | 22.48 | 60,417 | +0.04(+0.16%) |
Feb 06, 2020 | 22.40 | 22.45 | 22.40 | 22.45 | 74,899 | +0.02(+0.08%) |
Feb 05, 2020 | 22.45 | 22.46 | 22.43 | 22.43 | 70,300 | +0.00(+0.00%) |
Feb 04, 2020 | 22.44 | 22.46 | 22.40 | 22.43 | 71,360 | -0.03(-0.12%) |