Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 20.86 | 20.86 | 20.64 | 20.64 | 9,735 | -0.49(-2.34%) |
Apr 29, 2020 | 21.11 | 21.19 | 21.08 | 21.14 | 2,928 | +0.47(+2.28%) |
Apr 28, 2020 | 20.82 | 20.82 | 20.67 | 20.67 | 8,588 | +0.06(+0.29%) |
Apr 27, 2020 | 20.46 | 20.61 | 20.46 | 20.61 | 1,073 | +0.30(+1.45%) |
Apr 24, 2020 | 20.21 | 20.33 | 20.11 | 20.31 | 1,219 | +0.20(+0.98%) |
Apr 23, 2020 | 20.32 | 20.51 | 20.07 | 20.11 | 12,351 | -0.06(-0.31%) |
Apr 22, 2020 | 20.17 | 20.18 | 20.16 | 20.18 | 1,401 | +0.28(+1.43%) |
Apr 21, 2020 | 20.03 | 20.03 | 19.83 | 19.89 | 3,323 | -0.41(-2.01%) |
Apr 20, 2020 | 20.52 | 20.52 | 20.30 | 20.30 | 1,155 | -0.29(-1.42%) |
Apr 17, 2020 | 20.39 | 20.59 | 20.35 | 20.59 | 3,047 | +0.61(+3.04%) |
Apr 16, 2020 | 19.96 | 19.99 | 19.79 | 19.99 | 1,475 | +0.09(+0.45%) |
Apr 15, 2020 | 20.01 | 20.01 | 19.90 | 19.90 | 266 | -0.72(-3.51%) |
Apr 14, 2020 | 20.60 | 20.66 | 20.60 | 20.62 | 1,007 | +0.25(+1.21%) |
Apr 13, 2020 | 20.37 | 20.39 | 20.29 | 20.38 | 862 | -0.27(-1.29%) |
Apr 09, 2020 | 20.71 | 20.71 | 20.43 | 20.64 | 1,828 | +0.35(+1.75%) |
Apr 08, 2020 | 20.23 | 20.29 | 20.17 | 20.29 | 952 | +0.28(+1.38%) |
Apr 07, 2020 | 20.44 | 20.59 | 19.90 | 20.01 | 5,077 | -0.04(-0.22%) |
Apr 06, 2020 | 19.77 | 20.10 | 19.67 | 20.06 | 5,727 | +0.80(+4.16%) |
Apr 03, 2020 | 19.32 | 19.36 | 19.15 | 19.26 | 3,047 | -0.43(-2.19%) |
Apr 02, 2020 | 19.56 | 19.69 | 19.35 | 19.69 | 6,294 | +0.55(+2.88%) |
Apr 01, 2020 | 19.38 | 19.38 | 19.00 | 19.14 | 104,378 | -0.55(-2.80%) |
Mar 31, 2020 | 19.73 | 19.86 | 19.58 | 19.69 | 4,416 | -0.01(-0.05%) |
Mar 30, 2020 | 19.46 | 19.70 | 19.45 | 19.70 | 2,883 | +0.38(+1.96%) |
Mar 27, 2020 | 19.39 | 19.39 | 18.93 | 19.32 | 1,727 | -0.56(-2.83%) |
Mar 26, 2020 | 19.25 | 19.99 | 19.25 | 19.88 | 9,146 | +0.91(+4.78%) |
Mar 25, 2020 | 18.56 | 19.11 | 18.56 | 18.97 | 2,682 | +0.70(+3.81%) |
Mar 24, 2020 | 17.78 | 18.31 | 17.78 | 18.28 | 8,356 | +1.18(+6.88%) |
Mar 23, 2020 | 17.23 | 17.45 | 16.96 | 17.10 | 8,253 | -0.07(-0.40%) |
Mar 20, 2020 | 18.07 | 18.07 | 17.17 | 17.17 | 10,193 | -0.35(-1.99%) |
Mar 19, 2020 | 17.06 | 17.77 | 16.87 | 17.52 | 22,264 | +0.46(+2.68%) |
Mar 18, 2020 | 17.31 | 17.31 | 16.74 | 17.06 | 7,001 | -0.73(-4.11%) |
Mar 17, 2020 | 17.30 | 18.15 | 17.22 | 17.79 | 25,685 | +0.41(+2.38%) |
Mar 16, 2020 | 16.04 | 17.82 | 16.04 | 17.38 | 6,140 | -1.88(-9.77%) |
Mar 13, 2020 | 19.52 | 19.52 | 18.18 | 19.26 | 11,009 | +0.61(+3.29%) |
Mar 12, 2020 | 18.96 | 19.23 | 17.86 | 18.64 | 26,563 | -1.88(-9.15%) |
Mar 11, 2020 | 21.09 | 21.22 | 20.36 | 20.52 | 13,103 | -1.18(-5.42%) |
Mar 10, 2020 | 21.85 | 21.85 | 21.20 | 21.70 | 8,434 | +0.37(+1.74%) |
Mar 09, 2020 | 21.71 | 22.38 | 20.99 | 21.33 | 7,396 | -1.62(-7.07%) |
Mar 06, 2020 | 23.00 | 23.00 | 22.93 | 22.95 | 1,325 | -0.41(-1.74%) |
Mar 05, 2020 | 23.49 | 23.50 | 23.31 | 23.36 | 5,413 | -0.52(-2.18%) |
Mar 04, 2020 | 23.50 | 23.88 | 23.45 | 23.88 | 9,165 | +0.79(+3.44%) |
Mar 03, 2020 | 23.37 | 23.50 | 23.08 | 23.08 | 4,926 | -0.02(-0.08%) |
Mar 02, 2020 | 22.77 | 23.10 | 22.56 | 23.10 | 15,215 | +0.48(+2.12%) |
Feb 28, 2020 | 22.52 | 22.62 | 22.18 | 22.62 | 17,940 | -0.39(-1.71%) |
Feb 27, 2020 | 23.28 | 23.44 | 23.01 | 23.01 | 14,774 | -0.62(-2.62%) |
Feb 26, 2020 | 23.90 | 23.90 | 23.59 | 23.63 | 11,651 | -0.09(-0.37%) |
Feb 25, 2020 | 23.97 | 24.01 | 23.59 | 23.72 | 13,770 | -0.47(-1.95%) |
Feb 24, 2020 | 24.22 | 24.37 | 24.19 | 24.19 | 5,336 | -0.90(-3.57%) |
Feb 21, 2020 | 25.07 | 25.19 | 25.07 | 25.09 | 15,098 | -0.01(-0.04%) |
Feb 20, 2020 | 25.19 | 25.24 | 25.10 | 25.10 | 7,823 | -0.16(-0.62%) |
Feb 19, 2020 | 25.13 | 25.32 | 25.13 | 25.26 | 23,322 | +0.21(+0.84%) |
Feb 18, 2020 | 25.08 | 25.08 | 25.04 | 25.04 | 478 | -0.02(-0.08%) |
Feb 14, 2020 | 25.05 | 25.08 | 24.97 | 25.06 | 1,632 | -0.04(-0.15%) |
Feb 13, 2020 | 25.05 | 25.17 | 24.98 | 25.10 | 3,141 | -0.12(-0.49%) |
Feb 12, 2020 | 25.28 | 25.28 | 25.23 | 25.23 | 1,460 | +0.05(+0.21%) |
Feb 11, 2020 | 25.19 | 25.21 | 25.17 | 25.17 | 2,405 | +0.19(+0.76%) |
Feb 10, 2020 | 24.96 | 25.02 | 24.96 | 24.98 | 5,541 | +0.06(+0.24%) |
Feb 07, 2020 | 25.09 | 25.09 | 24.91 | 24.92 | 918 | -0.26(-1.05%) |
Feb 06, 2020 | 25.21 | 25.22 | 25.13 | 25.19 | 3,547 | -0.02(-0.08%) |
Feb 05, 2020 | 25.26 | 25.26 | 25.21 | 25.21 | 362 | +0.22(+0.88%) |
Feb 04, 2020 | 25.07 | 25.07 | 24.99 | 24.99 | 5,910 | +0.21(+0.83%) |