Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 19.82 | 19.82 | 19.77 | 19.79 | 2,124 | -0.26(-1.27%) |
Apr 29, 2020 | 19.97 | 20.14 | 19.97 | 20.05 | 3,644 | +0.33(+1.66%) |
Apr 28, 2020 | 20.08 | 20.08 | 19.72 | 19.72 | 4,404 | -0.10(-0.49%) |
Apr 27, 2020 | 19.63 | 19.82 | 19.62 | 19.82 | 2,414 | +0.35(+1.82%) |
Apr 24, 2020 | 19.21 | 19.46 | 19.21 | 19.46 | 909 | +0.22(+1.16%) |
Apr 23, 2020 | 19.42 | 19.42 | 19.24 | 19.24 | 295 | -0.06(-0.31%) |
Apr 22, 2020 | 19.08 | 19.30 | 19.08 | 19.30 | 2,718 | +0.47(+2.48%) |
Apr 21, 2020 | 19.09 | 19.09 | 18.83 | 18.83 | 844 | -0.56(-2.87%) |
Apr 20, 2020 | 19.58 | 19.63 | 19.31 | 19.39 | 4,559 | -0.34(-1.71%) |
Apr 17, 2020 | 19.65 | 19.73 | 19.47 | 19.73 | 1,718 | +0.52(+2.71%) |
Apr 16, 2020 | 19.08 | 19.21 | 19.08 | 19.21 | 1,261 | +0.17(+0.90%) |
Apr 15, 2020 | 18.99 | 19.15 | 18.99 | 19.04 | 3,363 | -0.52(-2.66%) |
Apr 14, 2020 | 19.49 | 19.56 | 19.45 | 19.56 | 11,861 | +0.52(+2.71%) |
Apr 13, 2020 | 19.15 | 19.15 | 18.86 | 19.04 | 2,280 | -0.34(-1.75%) |
Apr 09, 2020 | 19.09 | 19.51 | 19.09 | 19.38 | 6,673 | +0.42(+2.24%) |
Apr 08, 2020 | 18.96 | 18.96 | 18.95 | 18.95 | 461 | +0.56(+3.05%) |
Apr 07, 2020 | 18.77 | 18.99 | 18.39 | 18.39 | 1,890 | -0.01(-0.06%) |
Apr 06, 2020 | 18.00 | 18.40 | 18.00 | 18.40 | 1,367 | +1.22(+7.10%) |
Apr 03, 2020 | 17.37 | 17.37 | 17.18 | 17.18 | 505 | -0.28(-1.59%) |
Apr 02, 2020 | 17.40 | 17.46 | 17.14 | 17.46 | 1,388 | +0.42(+2.46%) |
Apr 01, 2020 | 17.21 | 17.21 | 17.00 | 17.04 | 2,209 | -0.72(-4.07%) |
Mar 31, 2020 | 18.03 | 18.03 | 17.76 | 17.76 | 726 | -0.27(-1.49%) |
Mar 30, 2020 | 17.58 | 18.03 | 17.56 | 18.03 | 8,774 | +0.66(+3.79%) |
Mar 27, 2020 | 17.30 | 17.77 | 17.30 | 17.37 | 3,740 | -0.57(-3.20%) |
Mar 26, 2020 | 17.74 | 17.95 | 17.62 | 17.95 | 10,285 | +1.04(+6.15%) |
Mar 25, 2020 | 17.47 | 17.47 | 16.90 | 16.91 | 979 | +0.41(+2.50%) |
Mar 24, 2020 | 15.70 | 16.50 | 15.70 | 16.50 | 10,504 | +1.51(+10.08%) |
Mar 23, 2020 | 15.08 | 15.38 | 14.81 | 14.99 | 47,495 | -0.42(-2.75%) |
Mar 20, 2020 | 16.37 | 16.44 | 15.41 | 15.41 | 45,178 | -0.73(-4.50%) |
Mar 19, 2020 | 15.67 | 16.30 | 15.67 | 16.14 | 5,882 | +0.34(+2.14%) |
Mar 18, 2020 | 15.77 | 16.18 | 15.30 | 15.80 | 4,894 | -1.20(-7.07%) |
Mar 17, 2020 | 16.30 | 17.00 | 16.15 | 17.00 | 3,265 | +0.84(+5.18%) |
Mar 16, 2020 | 16.00 | 16.82 | 15.97 | 16.16 | 8,487 | -1.89(-10.46%) |
Mar 13, 2020 | 17.70 | 18.05 | 16.95 | 18.05 | 22,285 | +0.90(+5.24%) |
Mar 12, 2020 | 17.74 | 17.74 | 17.00 | 17.15 | 6,161 | -1.87(-9.83%) |
Mar 11, 2020 | 19.31 | 19.31 | 18.82 | 19.02 | 6,620 | -1.02(-5.07%) |
Mar 10, 2020 | 19.72 | 20.04 | 19.20 | 20.04 | 1,369 | +0.60(+3.07%) |
Mar 09, 2020 | 19.66 | 19.82 | 19.39 | 19.44 | 10,100 | -1.51(-7.23%) |
Mar 06, 2020 | 20.73 | 20.95 | 20.56 | 20.95 | 3,140 | -0.34(-1.59%) |
Mar 05, 2020 | 21.46 | 21.58 | 21.21 | 21.29 | 11,570 | -0.63(-2.89%) |
Mar 04, 2020 | 21.50 | 21.93 | 21.33 | 21.93 | 27,664 | +0.87(+4.13%) |
Mar 03, 2020 | 21.32 | 21.62 | 20.95 | 21.06 | 12,227 | -0.36(-1.69%) |
Mar 02, 2020 | 20.90 | 21.42 | 20.90 | 21.42 | 5,995 | +0.93(+4.55%) |
Feb 28, 2020 | 20.41 | 20.61 | 20.12 | 20.49 | 10,534 | -0.59(-2.78%) |
Feb 27, 2020 | 21.46 | 21.61 | 21.07 | 21.07 | 18,160 | -0.89(-4.07%) |
Feb 26, 2020 | 22.19 | 22.32 | 21.97 | 21.97 | 5,804 | -0.20(-0.91%) |
Feb 25, 2020 | 22.86 | 22.86 | 22.17 | 22.17 | 3,152 | -0.60(-2.62%) |
Feb 24, 2020 | 22.89 | 22.93 | 22.76 | 22.76 | 4,288 | -0.51(-2.17%) |
Feb 21, 2020 | 23.30 | 23.34 | 23.27 | 23.27 | 28,464 | -0.17(-0.72%) |
Feb 20, 2020 | 23.44 | 23.44 | 23.25 | 23.44 | 5,953 | -0.04(-0.18%) |
Feb 19, 2020 | 23.39 | 23.51 | 23.39 | 23.48 | 13,874 | +0.11(+0.45%) |
Feb 18, 2020 | 23.35 | 23.38 | 23.35 | 23.37 | 4,414 | -0.08(-0.33%) |
Feb 14, 2020 | 23.40 | 23.45 | 23.40 | 23.45 | 3,342 | +0.00(+0.02%) |
Feb 13, 2020 | 23.21 | 23.49 | 23.21 | 23.45 | 3,987 | +0.14(+0.60%) |
Feb 12, 2020 | 23.33 | 23.33 | 23.31 | 23.31 | 2,565 | +0.10(+0.43%) |
Feb 11, 2020 | 23.26 | 23.26 | 23.21 | 23.21 | 830 | +0.16(+0.68%) |
Feb 10, 2020 | 22.98 | 23.05 | 22.98 | 23.05 | 460 | +0.10(+0.43%) |
Feb 07, 2020 | 22.97 | 22.97 | 22.95 | 22.95 | 1,114 | -0.18(-0.77%) |
Feb 06, 2020 | 23.24 | 23.24 | 23.13 | 23.13 | 5,241 | +0.01(+0.06%) |
Feb 05, 2020 | 23.05 | 23.11 | 23.05 | 23.11 | 3,201 | +0.18(+0.76%) |
Feb 04, 2020 | 22.86 | 23.00 | 22.86 | 22.94 | 3,048 | +0.21(+0.94%) |