Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 20.06 | 20.61 | 19.78 | 20.29 | 83,245 | -0.07(-0.33%) |
Apr 29, 2020 | 20.29 | 20.57 | 19.94 | 20.36 | 92,702 | +0.48(+2.42%) |
Apr 28, 2020 | 20.23 | 20.27 | 19.71 | 19.88 | 84,339 | -0.08(-0.38%) |
Apr 27, 2020 | 20.17 | 20.31 | 19.64 | 19.95 | 64,744 | -0.13(-0.63%) |
Apr 24, 2020 | 19.14 | 20.08 | 19.10 | 20.08 | 84,313 | +0.90(+4.67%) |
Apr 23, 2020 | 19.18 | 19.58 | 18.99 | 19.19 | 103,233 | +0.09(+0.49%) |
Apr 22, 2020 | 19.13 | 19.29 | 18.70 | 19.09 | 72,112 | +0.13(+0.67%) |
Apr 21, 2020 | 18.66 | 19.03 | 18.46 | 18.97 | 71,134 | -0.03(-0.13%) |
Apr 20, 2020 | 18.69 | 19.29 | 18.59 | 18.99 | 70,424 | +0.10(+0.54%) |
Apr 17, 2020 | 19.25 | 19.25 | 18.66 | 18.89 | 75,313 | +0.08(+0.40%) |
Apr 16, 2020 | 18.16 | 18.90 | 18.06 | 18.81 | 102,372 | +0.84(+4.65%) |
Apr 15, 2020 | 18.43 | 18.43 | 17.74 | 17.98 | 121,293 | -0.58(-3.14%) |
Apr 14, 2020 | 18.89 | 18.93 | 18.27 | 18.56 | 113,682 | -0.08(-0.41%) |
Apr 13, 2020 | 19.04 | 19.15 | 18.43 | 18.64 | 58,985 | -0.58(-3.03%) |
Apr 09, 2020 | 18.86 | 19.22 | 18.50 | 19.22 | 86,918 | +0.36(+1.93%) |
Apr 08, 2020 | 19.75 | 19.75 | 18.48 | 18.86 | 87,983 | -0.73(-3.71%) |
Apr 07, 2020 | 20.20 | 20.20 | 18.65 | 19.58 | 89,475 | -0.26(-1.32%) |
Apr 06, 2020 | 20.05 | 20.30 | 19.31 | 19.84 | 65,654 | +0.14(+0.73%) |
Apr 03, 2020 | 19.11 | 19.77 | 18.60 | 19.70 | 56,722 | +0.53(+2.78%) |
Apr 02, 2020 | 19.57 | 20.26 | 18.69 | 19.17 | 78,674 | -0.63(-3.20%) |
Apr 01, 2020 | 20.12 | 20.63 | 19.35 | 19.80 | 74,738 | -0.74(-3.62%) |
Mar 31, 2020 | 19.23 | 20.59 | 19.23 | 20.55 | 134,559 | +1.29(+6.68%) |
Mar 30, 2020 | 18.86 | 19.61 | 18.41 | 19.26 | 128,456 | +0.82(+4.44%) |
Mar 27, 2020 | 18.72 | 19.64 | 18.33 | 18.44 | 73,934 | -0.79(-4.09%) |
Mar 26, 2020 | 18.29 | 19.43 | 17.73 | 19.23 | 97,450 | +1.04(+5.70%) |
Mar 25, 2020 | 19.04 | 19.72 | 18.05 | 18.19 | 116,668 | -0.94(-4.90%) |
Mar 24, 2020 | 18.77 | 19.33 | 18.51 | 19.12 | 87,702 | +0.80(+4.38%) |
Mar 23, 2020 | 18.22 | 19.00 | 17.52 | 18.32 | 96,009 | +0.18(+0.97%) |
Mar 20, 2020 | 18.10 | 18.35 | 16.78 | 18.15 | 146,073 | +0.12(+0.65%) |
Mar 19, 2020 | 18.90 | 19.61 | 17.86 | 18.03 | 132,465 | -0.61(-3.27%) |
Mar 18, 2020 | 19.43 | 19.99 | 17.88 | 18.64 | 186,395 | -1.16(-5.87%) |
Mar 17, 2020 | 16.31 | 20.00 | 16.31 | 19.80 | 179,652 | +3.33(+20.19%) |
Mar 16, 2020 | 15.67 | 16.73 | 15.67 | 16.48 | 111,180 | +0.80(+5.12%) |
Mar 13, 2020 | 14.82 | 15.70 | 14.58 | 15.67 | 114,251 | +1.38(+9.65%) |
Mar 12, 2020 | 13.84 | 14.85 | 13.78 | 14.29 | 179,285 | -0.28(-1.95%) |
Mar 11, 2020 | 15.49 | 15.49 | 14.49 | 14.58 | 84,081 | -1.27(-8.02%) |
Mar 10, 2020 | 15.77 | 15.98 | 14.91 | 15.85 | 105,674 | +0.37(+2.38%) |
Mar 09, 2020 | 16.08 | 16.20 | 15.40 | 15.48 | 90,927 | -1.31(-7.81%) |
Mar 06, 2020 | 16.39 | 16.83 | 16.08 | 16.79 | 88,170 | +0.08(+0.45%) |
Mar 05, 2020 | 17.48 | 18.09 | 16.68 | 16.72 | 103,919 | -1.13(-6.32%) |
Mar 04, 2020 | 17.69 | 17.88 | 17.42 | 17.85 | 52,395 | +0.34(+1.96%) |
Mar 03, 2020 | 17.65 | 18.03 | 17.19 | 17.50 | 48,193 | -0.19(-1.09%) |
Mar 02, 2020 | 17.37 | 17.80 | 17.20 | 17.70 | 47,215 | +0.52(+3.02%) |
Feb 28, 2020 | 17.29 | 17.46 | 16.78 | 17.18 | 93,673 | -0.37(-2.10%) |
Feb 27, 2020 | 17.61 | 17.76 | 17.24 | 17.55 | 73,117 | -0.23(-1.27%) |
Feb 26, 2020 | 18.38 | 18.39 | 17.65 | 17.77 | 40,893 | -0.59(-3.23%) |
Feb 25, 2020 | 18.92 | 18.92 | 18.22 | 18.36 | 110,831 | -0.54(-2.87%) |
Feb 24, 2020 | 18.73 | 18.97 | 18.65 | 18.91 | 48,221 | -0.03(-0.18%) |
Feb 21, 2020 | 18.97 | 19.12 | 18.90 | 18.94 | 66,397 | -0.11(-0.57%) |
Feb 20, 2020 | 18.94 | 19.11 | 18.82 | 19.05 | 59,436 | +0.16(+0.84%) |
Feb 19, 2020 | 18.89 | 18.93 | 18.81 | 18.89 | 61,445 | +0.00(+0.00%) |
Feb 18, 2020 | 18.88 | 19.10 | 18.85 | 18.89 | 71,723 | +0.05(+0.27%) |
Feb 14, 2020 | 18.93 | 18.96 | 18.72 | 18.84 | 36,847 | -0.05(-0.27%) |
Feb 13, 2020 | 18.72 | 18.92 | 18.61 | 18.89 | 59,415 | +0.20(+1.07%) |
Feb 12, 2020 | 18.61 | 18.77 | 18.40 | 18.69 | 62,894 | +0.12(+0.63%) |
Feb 11, 2020 | 18.62 | 18.68 | 18.47 | 18.57 | 46,449 | -0.03(-0.18%) |
Feb 10, 2020 | 19.01 | 19.01 | 18.47 | 18.61 | 69,163 | -0.43(-2.28%) |
Feb 07, 2020 | 19.02 | 19.13 | 18.87 | 19.04 | 46,059 | -0.06(-0.31%) |
Feb 06, 2020 | 19.26 | 19.28 | 19.07 | 19.10 | 59,548 | -0.14(-0.74%) |
Feb 05, 2020 | 19.02 | 19.48 | 19.01 | 19.24 | 64,824 | +0.24(+1.28%) |
Feb 04, 2020 | 18.87 | 19.03 | 18.76 | 19.00 | 108,775 | +0.18(+0.98%) |