Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 19.48 | 19.66 | 19.29 | 19.49 | 12,955 | +0.15(+0.80%) |
Apr 29, 2020 | 19.41 | 19.43 | 19.28 | 19.34 | 15,038 | +0.03(+0.15%) |
Apr 28, 2020 | 19.37 | 19.47 | 18.66 | 19.31 | 73,052 | -0.02(-0.12%) |
Apr 27, 2020 | 19.32 | 19.64 | 19.02 | 19.33 | 79,724 | +0.04(+0.18%) |
Apr 24, 2020 | 19.29 | 19.74 | 19.27 | 19.29 | 19,461 | -0.12(-0.63%) |
Apr 23, 2020 | 19.46 | 19.69 | 19.26 | 19.42 | 13,817 | -0.02(-0.11%) |
Apr 22, 2020 | 19.34 | 19.71 | 19.34 | 19.44 | 15,644 | -0.02(-0.11%) |
Apr 21, 2020 | 19.48 | 19.72 | 19.46 | 19.46 | 23,779 | -0.05(-0.26%) |
Apr 20, 2020 | 19.53 | 19.59 | 19.44 | 19.51 | 21,413 | -0.03(-0.16%) |
Apr 17, 2020 | 19.44 | 19.84 | 19.44 | 19.54 | 16,369 | +0.09(+0.45%) |
Apr 16, 2020 | 19.44 | 19.54 | 19.44 | 19.45 | 4,212 | -0.04(-0.19%) |
Apr 15, 2020 | 19.51 | 19.58 | 19.44 | 19.49 | 15,377 | -0.03(-0.17%) |
Apr 14, 2020 | 19.54 | 19.61 | 19.44 | 19.52 | 23,784 | +0.08(+0.43%) |
Apr 13, 2020 | 19.83 | 19.83 | 19.44 | 19.44 | 21,947 | -0.02(-0.11%) |
Apr 09, 2020 | 19.52 | 19.52 | 19.40 | 19.46 | 87,867 | +0.17(+0.88%) |
Apr 08, 2020 | 19.35 | 19.42 | 19.26 | 19.29 | 37,559 | -0.00(-0.02%) |
Apr 07, 2020 | 19.22 | 19.48 | 19.17 | 19.30 | 30,329 | +0.05(+0.25%) |
Apr 06, 2020 | 19.00 | 19.43 | 19.00 | 19.25 | 54,629 | +0.05(+0.24%) |
Apr 03, 2020 | 19.21 | 19.23 | 19.11 | 19.20 | 6,740 | +0.02(+0.11%) |
Apr 02, 2020 | 19.41 | 19.56 | 19.04 | 19.18 | 132,766 | -0.12(-0.62%) |
Apr 01, 2020 | 19.14 | 19.45 | 19.00 | 19.30 | 673,995 | +0.16(+0.85%) |
Mar 31, 2020 | 19.14 | 19.33 | 19.06 | 19.14 | 14,800 | -0.05(-0.25%) |
Mar 30, 2020 | 19.22 | 19.23 | 19.07 | 19.19 | 6,302 | -0.15(-0.78%) |
Mar 27, 2020 | 18.88 | 19.52 | 18.88 | 19.34 | 109,292 | +0.42(+2.22%) |
Mar 26, 2020 | 18.73 | 19.08 | 18.71 | 18.92 | 82,154 | +0.18(+0.98%) |
Mar 25, 2020 | 17.88 | 18.81 | 17.88 | 18.73 | 24,135 | +0.25(+1.34%) |
Mar 24, 2020 | 18.46 | 18.78 | 18.46 | 18.49 | 47,482 | -0.01(-0.06%) |
Mar 23, 2020 | 17.91 | 18.68 | 17.74 | 18.50 | 43,868 | +0.26(+1.42%) |
Mar 20, 2020 | 18.27 | 18.86 | 17.86 | 18.24 | 53,800 | -0.40(-2.13%) |
Mar 19, 2020 | 18.27 | 19.03 | 18.20 | 18.63 | 76,122 | +0.04(+0.20%) |
Mar 18, 2020 | 18.00 | 19.15 | 18.00 | 18.60 | 59,829 | -0.42(-2.20%) |
Mar 17, 2020 | 19.14 | 19.43 | 18.42 | 19.02 | 99,698 | -0.32(-1.66%) |
Mar 16, 2020 | 18.73 | 19.48 | 18.43 | 19.34 | 326,296 | +0.24(+1.28%) |
Mar 13, 2020 | 19.16 | 19.53 | 18.30 | 19.09 | 41,255 | -0.14(-0.74%) |
Mar 12, 2020 | 19.15 | 19.75 | 18.79 | 19.24 | 34,898 | -0.07(-0.38%) |
Mar 11, 2020 | 19.21 | 19.44 | 19.12 | 19.31 | 29,074 | -0.00(-0.01%) |
Mar 10, 2020 | 19.47 | 19.52 | 19.14 | 19.31 | 108,887 | -0.21(-1.08%) |
Mar 09, 2020 | 19.42 | 19.62 | 19.42 | 19.52 | 102,245 | -0.15(-0.76%) |
Mar 06, 2020 | 19.63 | 19.78 | 19.63 | 19.67 | 42,220 | -0.07(-0.38%) |
Mar 05, 2020 | 19.72 | 19.75 | 19.72 | 19.75 | 16,514 | +0.01(+0.04%) |
Mar 04, 2020 | 19.67 | 19.79 | 19.67 | 19.74 | 12,989 | +0.02(+0.08%) |
Mar 03, 2020 | 19.75 | 19.77 | 19.67 | 19.72 | 36,514 | -0.04(-0.18%) |
Mar 02, 2020 | 19.78 | 19.79 | 19.66 | 19.76 | 70,252 | -0.02(-0.12%) |
Feb 28, 2020 | 19.79 | 19.83 | 19.74 | 19.78 | 25,090 | -0.02(-0.13%) |
Feb 27, 2020 | 19.87 | 19.87 | 19.68 | 19.80 | 16,265 | -0.02(-0.11%) |
Feb 26, 2020 | 19.89 | 19.89 | 19.79 | 19.83 | 18,492 | -0.00(-0.01%) |
Feb 25, 2020 | 19.87 | 19.87 | 19.83 | 19.83 | 7,121 | -0.05(-0.26%) |
Feb 24, 2020 | 19.82 | 19.91 | 19.82 | 19.88 | 14,613 | -0.03(-0.14%) |
Feb 21, 2020 | 19.84 | 19.93 | 19.84 | 19.91 | 20,551 | -0.01(-0.06%) |
Feb 20, 2020 | 19.91 | 19.96 | 19.91 | 19.92 | 23,250 | +0.01(+0.06%) |
Feb 19, 2020 | 19.92 | 19.94 | 19.87 | 19.91 | 42,448 | +0.00(+0.01%) |
Feb 18, 2020 | 19.91 | 19.93 | 19.87 | 19.91 | 14,478 | +0.05(+0.27%) |
Feb 14, 2020 | 19.89 | 19.91 | 19.84 | 19.85 | 10,396 | -0.03(-0.14%) |
Feb 13, 2020 | 19.91 | 19.92 | 19.86 | 19.88 | 7,369 | -0.01(-0.03%) |
Feb 12, 2020 | 19.85 | 19.92 | 19.83 | 19.89 | 6,262 | +0.01(+0.07%) |
Feb 11, 2020 | 19.83 | 19.91 | 19.81 | 19.87 | 20,119 | +0.00(+0.02%) |
Feb 10, 2020 | 19.87 | 19.91 | 19.82 | 19.87 | 6,712 | -0.02(-0.11%) |
Feb 07, 2020 | 19.89 | 19.92 | 19.86 | 19.89 | 14,749 | -0.01(-0.06%) |
Feb 06, 2020 | 19.87 | 19.90 | 19.86 | 19.90 | 12,323 | +0.01(+0.07%) |
Feb 05, 2020 | 19.86 | 19.90 | 19.86 | 19.89 | 14,770 | +0.03(+0.17%) |
Feb 04, 2020 | 19.84 | 19.89 | 19.84 | 19.86 | 5,952 | +0.02(+0.09%) |