Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 16.94 | 16.98 | 16.88 | 16.88 | 26,437 | -0.08(-0.50%) |
Apr 29, 2020 | 16.98 | 17.00 | 16.94 | 16.97 | 24,941 | +0.02(+0.10%) |
Apr 28, 2020 | 16.97 | 16.97 | 16.93 | 16.95 | 37,689 | +0.03(+0.20%) |
Apr 27, 2020 | 16.89 | 16.94 | 16.89 | 16.92 | 36,101 | +0.00(+0.02%) |
Apr 24, 2020 | 16.87 | 16.93 | 16.84 | 16.91 | 26,982 | +0.05(+0.28%) |
Apr 23, 2020 | 16.87 | 16.89 | 16.85 | 16.87 | 60,313 | +0.02(+0.10%) |
Apr 22, 2020 | 16.82 | 16.86 | 16.78 | 16.85 | 80,940 | +0.06(+0.38%) |
Apr 21, 2020 | 16.76 | 16.82 | 16.76 | 16.79 | 36,684 | +0.01(+0.08%) |
Apr 20, 2020 | 16.75 | 16.82 | 16.71 | 16.77 | 69,852 | -0.05(-0.30%) |
Apr 17, 2020 | 16.84 | 16.91 | 16.78 | 16.82 | 41,066 | -0.06(-0.35%) |
Apr 16, 2020 | 16.94 | 17.01 | 16.84 | 16.88 | 659,067 | -0.11(-0.65%) |
Apr 15, 2020 | 16.99 | 17.01 | 16.96 | 16.99 | 47,220 | -0.02(-0.10%) |
Apr 14, 2020 | 16.98 | 17.01 | 16.95 | 17.01 | 55,013 | +0.06(+0.35%) |
Apr 13, 2020 | 16.98 | 16.99 | 16.90 | 16.95 | 62,041 | -0.03(-0.20%) |
Apr 09, 2020 | 16.88 | 17.00 | 16.86 | 16.98 | 76,451 | +0.15(+0.90%) |
Apr 08, 2020 | 16.85 | 16.90 | 16.81 | 16.83 | 46,892 | +0.01(+0.05%) |
Apr 07, 2020 | 16.93 | 16.93 | 16.80 | 16.82 | 16,092 | -0.08(-0.50%) |
Apr 06, 2020 | 16.87 | 16.93 | 16.85 | 16.91 | 22,985 | +0.07(+0.40%) |
Apr 03, 2020 | 16.87 | 16.89 | 16.83 | 16.84 | 26,509 | +0.08(+0.50%) |
Apr 02, 2020 | 16.66 | 16.82 | 16.66 | 16.76 | 21,612 | +0.15(+0.92%) |
Apr 01, 2020 | 16.55 | 16.63 | 16.53 | 16.60 | 90,091 | +0.06(+0.38%) |
Mar 31, 2020 | 16.61 | 16.65 | 16.53 | 16.54 | 23,931 | -0.08(-0.50%) |
Mar 30, 2020 | 16.67 | 16.71 | 16.56 | 16.62 | 311,813 | +0.01(+0.05%) |
Mar 27, 2020 | 16.62 | 16.70 | 16.41 | 16.62 | 2,731,551 | +0.02(+0.10%) |
Mar 26, 2020 | 16.63 | 16.81 | 16.59 | 16.60 | 127,502 | +0.06(+0.36%) |
Mar 25, 2020 | 16.42 | 16.57 | 16.42 | 16.54 | 2,112,994 | +0.13(+0.77%) |
Mar 24, 2020 | 16.44 | 16.51 | 16.39 | 16.41 | 32,616 | +0.00(+0.00%) |
Mar 23, 2020 | 16.31 | 16.41 | 16.29 | 16.41 | 68,898 | +0.21(+1.27%) |
Mar 20, 2020 | 15.88 | 16.21 | 15.82 | 16.21 | 998,977 | +0.44(+2.82%) |
Mar 19, 2020 | 15.65 | 15.84 | 15.65 | 15.76 | 50,564 | +0.08(+0.51%) |
Mar 18, 2020 | 15.71 | 15.77 | 15.68 | 15.68 | 33,299 | -0.06(-0.36%) |
Mar 17, 2020 | 15.95 | 16.16 | 15.74 | 15.74 | 83,991 | -0.29(-1.82%) |
Mar 16, 2020 | 16.08 | 16.08 | 15.94 | 16.03 | 121,862 | -0.24(-1.49%) |
Mar 13, 2020 | 16.27 | 16.37 | 16.15 | 16.27 | 91,150 | +0.18(+1.13%) |
Mar 12, 2020 | 16.08 | 16.60 | 15.85 | 16.09 | 196,505 | -0.12(-0.72%) |
Mar 11, 2020 | 16.40 | 16.46 | 15.91 | 16.21 | 134,113 | -0.36(-2.16%) |
Mar 10, 2020 | 16.78 | 16.79 | 16.56 | 16.56 | 158,961 | -0.25(-1.51%) |
Mar 09, 2020 | 16.99 | 16.99 | 16.79 | 16.82 | 104,274 | -0.19(-1.11%) |
Mar 06, 2020 | 17.09 | 17.10 | 16.99 | 17.01 | 27,891 | -0.03(-0.18%) |
Mar 05, 2020 | 17.05 | 17.06 | 17.02 | 17.04 | 27,228 | +0.03(+0.20%) |
Mar 04, 2020 | 17.04 | 17.05 | 16.99 | 17.00 | 29,114 | +0.01(+0.04%) |
Mar 03, 2020 | 16.89 | 17.05 | 16.88 | 17.00 | 24,017 | +0.14(+0.80%) |
Mar 02, 2020 | 16.88 | 16.90 | 16.84 | 16.86 | 58,039 | +0.01(+0.05%) |
Feb 28, 2020 | 16.88 | 16.88 | 16.85 | 16.85 | 116,905 | +0.01(+0.05%) |
Feb 27, 2020 | 16.85 | 16.85 | 16.82 | 16.84 | 62,018 | +0.03(+0.17%) |
Feb 26, 2020 | 16.78 | 16.83 | 16.78 | 16.81 | 40,432 | +0.00(+0.02%) |
Feb 25, 2020 | 16.82 | 16.84 | 16.81 | 16.81 | 92,421 | -0.02(-0.10%) |
Feb 24, 2020 | 16.82 | 16.83 | 16.81 | 16.83 | 69,864 | +0.05(+0.33%) |
Feb 21, 2020 | 16.75 | 16.78 | 16.75 | 16.77 | 51,746 | +0.03(+0.20%) |
Feb 20, 2020 | 16.73 | 16.74 | 16.73 | 16.74 | 30,857 | +0.02(+0.10%) |
Feb 19, 2020 | 16.73 | 16.73 | 16.72 | 16.72 | 34,350 | -0.01(-0.08%) |
Feb 18, 2020 | 16.72 | 16.74 | 16.71 | 16.73 | 38,477 | +0.02(+0.13%) |
Feb 14, 2020 | 16.72 | 16.72 | 16.70 | 16.71 | 31,689 | +0.01(+0.04%) |
Feb 13, 2020 | 16.71 | 16.72 | 16.70 | 16.70 | 13,134 | +0.02(+0.11%) |
Feb 12, 2020 | 16.68 | 16.69 | 16.67 | 16.69 | 26,942 | +0.00(+0.00%) |
Feb 11, 2020 | 16.69 | 16.70 | 16.69 | 16.69 | 52,475 | -0.03(-0.20%) |
Feb 10, 2020 | 16.72 | 16.73 | 16.71 | 16.72 | 46,785 | +0.01(+0.08%) |
Feb 07, 2020 | 16.67 | 16.71 | 16.67 | 16.71 | 38,098 | +0.05(+0.30%) |
Feb 06, 2020 | 16.65 | 16.67 | 16.64 | 16.66 | 22,666 | +0.01(+0.06%) |
Feb 05, 2020 | 16.65 | 16.66 | 16.63 | 16.65 | 33,366 | -0.02(-0.11%) |
Feb 04, 2020 | 16.69 | 16.69 | 16.65 | 16.67 | 42,558 | -0.04(-0.25%) |