Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 19.61 | 19.72 | 19.52 | 19.66 | 120,875 | +0.03(+0.13%) |
Apr 29, 2020 | 19.62 | 19.87 | 19.62 | 19.63 | 135,701 | -0.02(-0.09%) |
Apr 28, 2020 | 19.82 | 19.84 | 19.53 | 19.65 | 217,116 | +0.03(+0.14%) |
Apr 27, 2020 | 19.62 | 19.71 | 19.52 | 19.63 | 204,925 | -0.22(-1.12%) |
Apr 24, 2020 | 20.02 | 20.02 | 19.67 | 19.85 | 163,911 | -0.11(-0.53%) |
Apr 23, 2020 | 20.20 | 20.20 | 19.92 | 19.95 | 158,562 | -0.11(-0.53%) |
Apr 22, 2020 | 20.06 | 20.32 | 20.00 | 20.06 | 109,788 | +0.00(+0.00%) |
Apr 21, 2020 | 20.27 | 20.38 | 19.99 | 20.06 | 131,057 | -0.22(-1.09%) |
Apr 20, 2020 | 20.36 | 20.45 | 20.20 | 20.28 | 100,580 | -0.05(-0.26%) |
Apr 17, 2020 | 20.62 | 20.65 | 20.30 | 20.33 | 145,837 | -0.12(-0.56%) |
Apr 16, 2020 | 20.26 | 20.50 | 20.25 | 20.45 | 115,343 | +0.05(+0.26%) |
Apr 15, 2020 | 20.26 | 20.48 | 20.17 | 20.40 | 194,617 | +0.10(+0.48%) |
Apr 14, 2020 | 20.31 | 20.31 | 20.13 | 20.30 | 436,765 | +0.06(+0.27%) |
Apr 13, 2020 | 20.42 | 20.43 | 19.64 | 20.24 | 209,306 | -0.34(-1.67%) |
Apr 09, 2020 | 19.94 | 20.75 | 19.94 | 20.59 | 293,263 | +0.84(+4.25%) |
Apr 08, 2020 | 19.62 | 20.12 | 19.62 | 19.75 | 301,765 | +0.04(+0.22%) |
Apr 07, 2020 | 19.98 | 20.04 | 19.51 | 19.70 | 203,158 | +0.02(+0.09%) |
Apr 06, 2020 | 20.07 | 20.07 | 19.38 | 19.69 | 193,736 | +0.31(+1.59%) |
Apr 03, 2020 | 19.59 | 20.21 | 19.38 | 19.38 | 218,050 | -0.41(-2.10%) |
Apr 02, 2020 | 19.64 | 19.85 | 19.42 | 19.79 | 237,384 | +0.04(+0.22%) |
Apr 01, 2020 | 19.95 | 19.95 | 19.57 | 19.75 | 338,894 | -0.27(-1.37%) |
Mar 31, 2020 | 20.16 | 20.47 | 19.96 | 20.02 | 201,224 | -0.19(-0.96%) |
Mar 30, 2020 | 19.61 | 20.75 | 19.61 | 20.22 | 418,852 | +0.69(+3.53%) |
Mar 27, 2020 | 19.42 | 19.65 | 19.24 | 19.53 | 388,299 | -0.10(-0.49%) |
Mar 26, 2020 | 19.30 | 19.83 | 19.26 | 19.63 | 441,217 | +0.34(+1.74%) |
Mar 25, 2020 | 18.01 | 19.71 | 17.93 | 19.29 | 420,322 | +1.36(+7.58%) |
Mar 24, 2020 | 17.62 | 18.15 | 17.57 | 17.93 | 383,802 | +0.54(+3.10%) |
Mar 23, 2020 | 17.66 | 17.66 | 16.93 | 17.39 | 598,623 | -0.62(-3.43%) |
Mar 20, 2020 | 17.87 | 18.77 | 17.04 | 18.01 | 1,101,692 | +0.47(+2.67%) |
Mar 19, 2020 | 17.35 | 18.00 | 16.92 | 17.54 | 989,311 | +0.08(+0.45%) |
Mar 18, 2020 | 19.49 | 19.51 | 16.44 | 17.46 | 673,805 | -2.33(-11.77%) |
Mar 17, 2020 | 19.93 | 20.11 | 19.69 | 19.79 | 342,776 | +0.04(+0.18%) |
Mar 16, 2020 | 19.86 | 20.08 | 19.60 | 19.76 | 386,968 | -0.76(-3.70%) |
Mar 13, 2020 | 20.20 | 20.67 | 19.87 | 20.52 | 441,084 | +0.54(+2.71%) |
Mar 12, 2020 | 20.51 | 20.69 | 17.84 | 19.98 | 829,149 | -1.14(-5.42%) |
Mar 11, 2020 | 21.54 | 21.54 | 21.10 | 21.12 | 378,291 | -0.45(-2.08%) |
Mar 10, 2020 | 21.83 | 21.85 | 21.49 | 21.57 | 211,669 | -0.28(-1.29%) |
Mar 09, 2020 | 21.91 | 21.94 | 21.53 | 21.85 | 262,541 | -0.16(-0.72%) |
Mar 06, 2020 | 22.01 | 22.10 | 21.97 | 22.01 | 296,798 | +0.00(+0.00%) |
Mar 05, 2020 | 21.60 | 22.02 | 21.60 | 22.01 | 901,627 | +0.24(+1.09%) |
Mar 04, 2020 | 21.66 | 21.84 | 21.64 | 21.77 | 468,981 | +0.09(+0.41%) |
Mar 03, 2020 | 21.63 | 21.72 | 21.54 | 21.68 | 375,373 | +0.11(+0.49%) |
Mar 02, 2020 | 21.31 | 21.66 | 21.31 | 21.58 | 309,714 | +0.13(+0.62%) |
Feb 28, 2020 | 21.61 | 21.66 | 21.34 | 21.45 | 441,392 | -0.26(-1.18%) |
Feb 27, 2020 | 21.79 | 21.79 | 21.64 | 21.70 | 352,918 | -0.09(-0.40%) |
Feb 26, 2020 | 21.63 | 21.79 | 21.63 | 21.79 | 251,531 | +0.07(+0.32%) |
Feb 25, 2020 | 21.68 | 21.74 | 21.59 | 21.72 | 198,375 | +0.06(+0.28%) |
Feb 24, 2020 | 21.68 | 21.70 | 21.64 | 21.66 | 129,968 | +0.04(+0.16%) |
Feb 21, 2020 | 21.63 | 21.70 | 21.62 | 21.62 | 193,094 | -0.04(-0.16%) |
Feb 20, 2020 | 21.61 | 21.66 | 21.58 | 21.66 | 108,134 | +0.06(+0.29%) |
Feb 19, 2020 | 21.58 | 21.60 | 21.50 | 21.60 | 137,945 | +0.05(+0.25%) |
Feb 18, 2020 | 21.54 | 21.57 | 21.53 | 21.54 | 100,448 | +0.03(+0.12%) |
Feb 14, 2020 | 21.50 | 21.57 | 21.50 | 21.52 | 104,839 | -0.01(-0.04%) |
Feb 13, 2020 | 21.48 | 21.53 | 21.44 | 21.53 | 85,260 | +0.06(+0.30%) |
Feb 12, 2020 | 21.50 | 21.50 | 21.43 | 21.46 | 187,226 | -0.02(-0.08%) |
Feb 11, 2020 | 21.62 | 21.62 | 21.47 | 21.48 | 182,979 | -0.14(-0.65%) |
Feb 10, 2020 | 21.62 | 21.63 | 21.58 | 21.62 | 102,555 | +0.00(+0.00%) |
Feb 07, 2020 | 21.60 | 21.63 | 21.57 | 21.62 | 163,298 | +0.02(+0.08%) |
Feb 06, 2020 | 21.57 | 21.60 | 21.51 | 21.60 | 91,854 | +0.01(+0.04%) |
Feb 05, 2020 | 21.60 | 21.62 | 21.56 | 21.59 | 95,712 | -0.04(-0.16%) |
Feb 04, 2020 | 21.61 | 21.63 | 21.57 | 21.63 | 179,125 | +0.02(+0.08%) |