Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 16.05 | 16.12 | 16.05 | 16.08 | 1,382 | -0.01(-0.06%) |
Apr 29, 2020 | 16.09 | 16.09 | 16.09 | 16.09 | 3,649 | +0.24(+1.49%) |
Apr 28, 2020 | 15.85 | 15.85 | 15.85 | 56 | +0.00(+0.00%) | |
Apr 27, 2020 | 15.97 | 15.97 | 15.85 | 15.85 | 3,882 | -0.24(-1.47%) |
Apr 24, 2020 | 16.09 | 16.12 | 16.08 | 16.09 | 3,446 | -0.29(-1.75%) |
Apr 23, 2020 | 16.48 | 16.48 | 16.38 | 16.38 | 596 | -0.18(-1.07%) |
Apr 22, 2020 | 16.65 | 16.65 | 16.55 | 16.55 | 109 | -0.10(-0.61%) |
Apr 21, 2020 | 16.65 | 16.65 | 16.65 | 52 | +0.00(+0.00%) | |
Apr 20, 2020 | 16.65 | 16.72 | 16.63 | 16.65 | 961 | -0.11(-0.65%) |
Apr 17, 2020 | 16.76 | 16.76 | 16.76 | 146 | +0.00(+0.00%) | |
Apr 16, 2020 | 16.72 | 16.76 | 16.69 | 16.76 | 19,754 | -0.06(-0.35%) |
Apr 15, 2020 | 16.82 | 16.86 | 16.82 | 16.82 | 2,228 | -0.02(-0.11%) |
Apr 14, 2020 | 16.83 | 16.84 | 16.83 | 16.84 | 1,596 | +0.20(+1.23%) |
Apr 13, 2020 | 16.51 | 16.64 | 16.51 | 16.64 | 214 | -0.14(-0.83%) |
Apr 09, 2020 | 16.57 | 16.84 | 16.56 | 16.78 | 3,240 | +0.42(+2.58%) |
Apr 08, 2020 | 16.21 | 16.36 | 16.20 | 16.35 | 3,816 | +0.19(+1.17%) |
Apr 07, 2020 | 15.98 | 16.25 | 15.98 | 16.16 | 3,541 | +0.36(+2.28%) |
Apr 06, 2020 | 15.80 | 15.80 | 15.80 | 74 | +0.00(+0.00%) | |
Apr 03, 2020 | 15.79 | 15.80 | 15.75 | 15.80 | 648 | -0.33(-2.04%) |
Apr 02, 2020 | 16.13 | 16.13 | 16.13 | 4 | +0.00(+0.00%) | |
Apr 01, 2020 | 16.20 | 16.20 | 16.13 | 16.13 | 1,767 | -0.54(-3.22%) |
Mar 31, 2020 | 16.69 | 16.91 | 16.57 | 16.67 | 7,261 | -0.06(-0.36%) |
Mar 30, 2020 | 16.53 | 16.91 | 16.46 | 16.73 | 44,681 | +0.38(+2.33%) |
Mar 27, 2020 | 16.31 | 16.44 | 16.21 | 16.35 | 58,868 | -0.14(-0.85%) |
Mar 26, 2020 | 16.50 | 16.55 | 16.41 | 16.49 | 5,276 | +0.65(+4.08%) |
Mar 25, 2020 | 15.10 | 15.84 | 15.10 | 15.84 | 4,036 | +0.99(+6.64%) |
Mar 24, 2020 | 14.32 | 14.85 | 14.32 | 14.85 | 27,239 | +0.76(+5.42%) |
Mar 23, 2020 | 14.16 | 14.29 | 13.99 | 14.09 | 12,475 | -0.88(-5.88%) |
Mar 20, 2020 | 14.78 | 15.42 | 14.78 | 14.97 | 5,616 | +0.59(+4.12%) |
Mar 19, 2020 | 13.67 | 14.38 | 13.62 | 14.38 | 68,931 | +0.69(+5.00%) |
Mar 18, 2020 | 15.31 | 15.41 | 13.13 | 13.69 | 12,833 | -2.22(-13.94%) |
Mar 17, 2020 | 15.69 | 16.22 | 15.69 | 15.91 | 5,033 | +0.05(+0.32%) |
Mar 16, 2020 | 15.90 | 16.16 | 14.00 | 15.86 | 16,045 | -0.75(-4.52%) |
Mar 13, 2020 | 16.69 | 16.70 | 16.41 | 16.61 | 1,944 | +0.37(+2.25%) |
Mar 12, 2020 | 16.57 | 16.66 | 16.10 | 16.24 | 5,019 | -1.92(-10.55%) |
Mar 11, 2020 | 18.16 | 18.16 | 18.16 | 191 | +0.05(+0.26%) | |
Mar 10, 2020 | 18.20 | 18.27 | 18.03 | 18.11 | 13,228 | -0.23(-1.26%) |
Mar 09, 2020 | 18.55 | 18.55 | 18.28 | 18.34 | 10,190 | -0.26(-1.41%) |
Mar 06, 2020 | 18.59 | 18.64 | 18.59 | 18.61 | 3,032 | -0.06(-0.35%) |
Mar 05, 2020 | 18.65 | 18.67 | 18.63 | 18.67 | 18,064 | +0.01(+0.05%) |
Mar 04, 2020 | 18.62 | 18.71 | 18.61 | 18.66 | 71,149 | +0.07(+0.40%) |
Mar 03, 2020 | 18.57 | 18.63 | 18.56 | 18.59 | 3,198 | +0.11(+0.60%) |
Mar 02, 2020 | 18.33 | 18.48 | 18.33 | 18.48 | 319 | +0.33(+1.83%) |
Feb 28, 2020 | 18.47 | 18.59 | 18.15 | 18.15 | 3,898 | -0.43(-2.34%) |
Feb 27, 2020 | 18.58 | 18.66 | 18.58 | 18.58 | 11,755 | -0.11(-0.59%) |
Feb 26, 2020 | 18.64 | 18.69 | 18.64 | 18.69 | 5,322 | +0.04(+0.20%) |
Feb 25, 2020 | 18.63 | 18.76 | 18.63 | 18.65 | 3,560 | -0.04(-0.22%) |
Feb 24, 2020 | 18.81 | 18.81 | 18.69 | 18.69 | 8,349 | +0.03(+0.16%) |
Feb 21, 2020 | 18.66 | 18.69 | 18.66 | 18.66 | 70,930 | +0.04(+0.24%) |
Feb 20, 2020 | 18.64 | 18.64 | 18.60 | 18.62 | 5,931 | +0.07(+0.37%) |
Feb 19, 2020 | 18.51 | 18.56 | 18.51 | 18.55 | 680 | +0.05(+0.25%) |
Feb 18, 2020 | 18.51 | 18.54 | 18.51 | 18.51 | 5,870 | +0.03(+0.17%) |
Feb 14, 2020 | 18.56 | 18.56 | 18.47 | 18.47 | 6,714 | -0.06(-0.30%) |
Feb 13, 2020 | 18.59 | 18.59 | 18.53 | 18.53 | 461 | +0.00(+0.02%) |
Feb 12, 2020 | 18.55 | 18.55 | 18.51 | 18.52 | 31,743 | -0.01(-0.05%) |
Feb 11, 2020 | 18.58 | 18.58 | 18.52 | 18.53 | 1,006 | +0.01(+0.05%) |
Feb 10, 2020 | 18.54 | 18.54 | 18.52 | 18.52 | 8,811 | +0.05(+0.27%) |
Feb 07, 2020 | 18.46 | 18.47 | 18.46 | 18.47 | 542 | +0.03(+0.17%) |
Feb 06, 2020 | 18.54 | 18.54 | 18.40 | 18.44 | 136,381 | +0.02(+0.12%) |
Feb 05, 2020 | 18.42 | 18.46 | 18.39 | 18.42 | 5,007 | +0.01(+0.08%) |
Feb 04, 2020 | 18.42 | 18.43 | 18.39 | 18.40 | 2,670 | -0.03(-0.18%) |