Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 19.56 | 19.68 | 19.48 | 19.62 | 121,150 | +0.03(+0.14%) |
Apr 29, 2020 | 19.57 | 19.83 | 19.57 | 19.59 | 136,009 | -0.02(-0.09%) |
Apr 28, 2020 | 19.78 | 19.79 | 19.48 | 19.61 | 217,611 | +0.03(+0.14%) |
Apr 27, 2020 | 19.57 | 19.66 | 19.48 | 19.58 | 205,392 | -0.22(-1.12%) |
Apr 24, 2020 | 19.97 | 19.97 | 19.63 | 19.80 | 164,284 | -0.11(-0.53%) |
Apr 23, 2020 | 20.16 | 20.16 | 19.87 | 19.91 | 158,923 | -0.11(-0.53%) |
Apr 22, 2020 | 20.01 | 20.27 | 19.95 | 20.01 | 110,037 | +0.00(+0.00%) |
Apr 21, 2020 | 20.23 | 20.33 | 19.94 | 20.01 | 131,355 | -0.22(-1.09%) |
Apr 20, 2020 | 20.31 | 20.40 | 20.16 | 20.23 | 100,809 | -0.05(-0.26%) |
Apr 17, 2020 | 20.57 | 20.61 | 20.25 | 20.29 | 146,169 | -0.11(-0.56%) |
Apr 16, 2020 | 20.22 | 20.46 | 20.20 | 20.40 | 115,606 | +0.05(+0.26%) |
Apr 15, 2020 | 20.22 | 20.44 | 20.12 | 20.35 | 195,060 | +0.10(+0.48%) |
Apr 14, 2020 | 20.26 | 20.26 | 20.08 | 20.25 | 437,759 | +0.06(+0.27%) |
Apr 13, 2020 | 20.37 | 20.38 | 19.60 | 20.20 | 209,783 | -0.34(-1.67%) |
Apr 09, 2020 | 19.90 | 20.70 | 19.90 | 20.54 | 293,931 | +0.84(+4.25%) |
Apr 08, 2020 | 19.57 | 20.07 | 19.57 | 19.70 | 302,452 | +0.04(+0.22%) |
Apr 07, 2020 | 19.93 | 19.99 | 19.47 | 19.66 | 203,620 | +0.02(+0.09%) |
Apr 06, 2020 | 20.02 | 20.02 | 19.33 | 19.64 | 194,177 | +0.31(+1.59%) |
Apr 03, 2020 | 19.55 | 20.16 | 19.33 | 19.33 | 218,546 | -0.41(-2.10%) |
Apr 02, 2020 | 19.60 | 19.81 | 19.38 | 19.75 | 237,925 | +0.04(+0.22%) |
Apr 01, 2020 | 19.91 | 19.91 | 19.53 | 19.70 | 339,665 | -0.27(-1.37%) |
Mar 31, 2020 | 20.12 | 20.43 | 19.92 | 19.98 | 201,682 | -0.19(-0.96%) |
Mar 30, 2020 | 19.56 | 20.70 | 19.56 | 20.17 | 419,806 | +0.69(+3.53%) |
Mar 27, 2020 | 19.38 | 19.61 | 19.19 | 19.48 | 389,183 | -0.10(-0.49%) |
Mar 26, 2020 | 19.25 | 19.78 | 19.22 | 19.58 | 442,221 | +0.33(+1.74%) |
Mar 25, 2020 | 17.97 | 19.67 | 17.89 | 19.25 | 421,279 | +1.36(+7.58%) |
Mar 24, 2020 | 17.58 | 18.11 | 17.53 | 17.89 | 384,676 | +0.54(+3.10%) |
Mar 23, 2020 | 17.62 | 17.62 | 16.89 | 17.35 | 599,986 | -0.62(-3.43%) |
Mar 20, 2020 | 17.83 | 18.73 | 17.00 | 17.97 | 1,104,200 | +0.47(+2.67%) |
Mar 19, 2020 | 17.31 | 17.96 | 16.89 | 17.50 | 991,563 | +0.08(+0.46%) |
Mar 18, 2020 | 19.45 | 19.47 | 16.40 | 17.42 | 675,338 | -2.33(-11.78%) |
Mar 17, 2020 | 19.88 | 20.06 | 19.64 | 19.75 | 343,556 | +0.04(+0.18%) |
Mar 16, 2020 | 19.82 | 20.04 | 19.55 | 19.71 | 387,849 | -0.76(-3.70%) |
Mar 13, 2020 | 20.15 | 20.62 | 19.83 | 20.47 | 442,088 | +0.54(+2.71%) |
Mar 12, 2020 | 20.47 | 20.64 | 17.80 | 19.93 | 831,036 | -1.14(-5.42%) |
Mar 11, 2020 | 21.49 | 21.49 | 21.06 | 21.07 | 379,152 | -0.45(-2.08%) |
Mar 10, 2020 | 21.78 | 21.80 | 21.44 | 21.52 | 212,151 | -0.28(-1.29%) |
Mar 09, 2020 | 21.86 | 21.89 | 21.48 | 21.80 | 263,138 | -0.16(-0.72%) |
Mar 06, 2020 | 21.96 | 22.05 | 21.92 | 21.96 | 297,473 | +0.00(+0.00%) |
Mar 05, 2020 | 21.55 | 21.97 | 21.55 | 21.96 | 903,679 | +0.24(+1.09%) |
Mar 04, 2020 | 21.61 | 21.79 | 21.59 | 21.72 | 470,048 | +0.09(+0.41%) |
Mar 03, 2020 | 21.58 | 21.67 | 21.49 | 21.63 | 376,227 | +0.11(+0.49%) |
Mar 02, 2020 | 21.26 | 21.61 | 21.26 | 21.53 | 310,419 | +0.13(+0.62%) |
Feb 28, 2020 | 21.56 | 21.61 | 21.29 | 21.40 | 442,397 | -0.25(-1.18%) |
Feb 27, 2020 | 21.74 | 21.74 | 21.59 | 21.65 | 353,721 | -0.09(-0.40%) |
Feb 26, 2020 | 21.58 | 21.74 | 21.58 | 21.74 | 252,103 | +0.07(+0.32%) |
Feb 25, 2020 | 21.63 | 21.69 | 21.54 | 21.67 | 198,827 | +0.06(+0.28%) |
Feb 24, 2020 | 21.63 | 21.65 | 21.59 | 21.61 | 130,264 | +0.04(+0.16%) |
Feb 21, 2020 | 21.58 | 21.65 | 21.57 | 21.57 | 193,534 | -0.04(-0.16%) |
Feb 20, 2020 | 21.56 | 21.61 | 21.53 | 21.61 | 108,380 | +0.06(+0.29%) |
Feb 19, 2020 | 21.53 | 21.56 | 21.45 | 21.55 | 138,259 | +0.05(+0.25%) |
Feb 18, 2020 | 21.49 | 21.52 | 21.48 | 21.49 | 100,676 | +0.03(+0.12%) |
Feb 14, 2020 | 21.45 | 21.52 | 21.45 | 21.47 | 105,077 | -0.01(-0.04%) |
Feb 13, 2020 | 21.43 | 21.48 | 21.39 | 21.48 | 85,454 | +0.06(+0.30%) |
Feb 12, 2020 | 21.45 | 21.45 | 21.38 | 21.41 | 187,653 | -0.02(-0.08%) |
Feb 11, 2020 | 21.57 | 21.57 | 21.42 | 21.43 | 183,395 | -0.14(-0.65%) |
Feb 10, 2020 | 21.57 | 21.58 | 21.53 | 21.57 | 102,789 | +0.00(+0.00%) |
Feb 07, 2020 | 21.55 | 21.58 | 21.52 | 21.57 | 163,669 | +0.02(+0.08%) |
Feb 06, 2020 | 21.52 | 21.55 | 21.46 | 21.55 | 92,063 | +0.01(+0.04%) |
Feb 05, 2020 | 21.55 | 21.57 | 21.51 | 21.54 | 95,930 | -0.04(-0.16%) |
Feb 04, 2020 | 21.56 | 21.58 | 21.52 | 21.58 | 179,533 | +0.02(+0.08%) |