Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 16.47 | 16.49 | 15.84 | 16.16 | 2,877 | -0.53(-3.20%) |
Apr 29, 2020 | 16.66 | 16.73 | 16.57 | 16.70 | 1,166 | +0.39(+2.38%) |
Apr 28, 2020 | 16.29 | 16.31 | 16.29 | 16.31 | 396 | -0.14(-0.87%) |
Apr 27, 2020 | 16.16 | 16.45 | 15.97 | 16.45 | 1,469 | +0.35(+2.19%) |
Apr 24, 2020 | 15.62 | 16.10 | 15.42 | 16.10 | 1,000 | +0.11(+0.72%) |
Apr 23, 2020 | 15.99 | 15.99 | 15.99 | 15.99 | 68 | -0.15(-0.94%) |
Apr 22, 2020 | 15.72 | 16.14 | 15.67 | 16.14 | 23,437 | +0.21(+1.35%) |
Apr 21, 2020 | 16.04 | 16.04 | 15.72 | 15.92 | 1,392 | -0.23(-1.41%) |
Apr 20, 2020 | 13.93 | 16.17 | 12.54 | 16.15 | 4,017 | +0.72(+4.66%) |
Apr 17, 2020 | 16.23 | 16.26 | 15.43 | 15.43 | 9,200 | -0.72(-4.49%) |
Apr 16, 2020 | 15.39 | 16.16 | 15.39 | 16.16 | 2,052 | +0.07(+0.44%) |
Apr 15, 2020 | 16.09 | 16.09 | 16.09 | 16.09 | 118 | +0.06(+0.38%) |
Apr 14, 2020 | 16.18 | 16.46 | 15.15 | 16.02 | 6,151 | -0.54(-3.23%) |
Apr 13, 2020 | 16.75 | 16.75 | 16.20 | 16.56 | 775 | -0.16(-0.98%) |
Apr 09, 2020 | 16.45 | 16.72 | 16.45 | 16.72 | 700 | +0.28(+1.73%) |
Apr 08, 2020 | 16.42 | 16.44 | 16.42 | 16.44 | 780 | +0.03(+0.18%) |
Apr 07, 2020 | 16.05 | 16.67 | 16.05 | 16.41 | 2,368 | +0.19(+1.15%) |
Apr 06, 2020 | 16.31 | 16.31 | 15.84 | 16.22 | 2,337 | -0.14(-0.87%) |
Apr 03, 2020 | 16.32 | 16.37 | 16.26 | 16.37 | 1,100 | -0.57(-3.37%) |
Apr 02, 2020 | 16.86 | 16.94 | 16.86 | 16.94 | 678 | +0.56(+3.44%) |
Apr 01, 2020 | 16.20 | 16.37 | 16.20 | 16.37 | 499 | -0.07(-0.42%) |
Mar 31, 2020 | 16.51 | 16.73 | 15.67 | 16.44 | 2,206 | -0.53(-3.14%) |
Mar 30, 2020 | 15.84 | 16.98 | 15.79 | 16.98 | 1,974 | +1.06(+6.68%) |
Mar 27, 2020 | 16.34 | 16.43 | 15.42 | 15.91 | 3,600 | -0.32(-1.95%) |
Mar 26, 2020 | 17.09 | 17.09 | 16.23 | 16.23 | 1,157 | -0.21(-1.31%) |
Mar 25, 2020 | 16.35 | 16.73 | 15.76 | 16.44 | 970 | -0.15(-0.88%) |
Mar 24, 2020 | 16.37 | 16.59 | 16.17 | 16.59 | 3,437 | +0.84(+5.36%) |
Mar 23, 2020 | 15.50 | 15.91 | 15.47 | 15.75 | 2,679 | -0.15(-0.91%) |
Mar 20, 2020 | 15.90 | 16.83 | 15.89 | 15.89 | 4,500 | -0.11(-0.70%) |
Mar 19, 2020 | 14.95 | 16.00 | 14.95 | 16.00 | 1,386 | +0.72(+4.69%) |
Mar 18, 2020 | 15.97 | 15.97 | 15.12 | 15.29 | 84,679 | -0.77(-4.82%) |
Mar 17, 2020 | 16.11 | 16.21 | 16.06 | 16.06 | 1,815 | -0.42(-2.52%) |
Mar 16, 2020 | 15.31 | 16.74 | 15.31 | 16.48 | 3,971 | -0.50(-2.96%) |
Mar 13, 2020 | 17.05 | 17.47 | 16.42 | 16.98 | 6,700 | -0.10(-0.60%) |
Mar 12, 2020 | 17.09 | 17.54 | 17.02 | 17.08 | 3,151 | -0.21(-1.24%) |
Mar 11, 2020 | 17.37 | 18.04 | 17.12 | 17.30 | 6,681 | -1.30(-7.00%) |
Mar 10, 2020 | 18.42 | 18.60 | 18.31 | 18.60 | 3,672 | +1.24(+7.13%) |
Mar 09, 2020 | 17.31 | 17.77 | 17.31 | 17.36 | 4,864 | -1.13(-6.12%) |
Mar 06, 2020 | 18.35 | 18.54 | 18.32 | 18.49 | 800 | +0.18(+1.01%) |
Mar 05, 2020 | 18.60 | 18.80 | 18.31 | 18.31 | 6,706 | -1.21(-6.22%) |
Mar 04, 2020 | 19.27 | 19.52 | 19.05 | 19.52 | 3,177 | +0.79(+4.22%) |
Mar 03, 2020 | 18.29 | 19.41 | 18.29 | 18.73 | 13,538 | -0.81(-4.14%) |
Mar 02, 2020 | 18.48 | 19.54 | 18.48 | 19.54 | 1,643 | +0.87(+4.65%) |
Feb 28, 2020 | 18.79 | 18.89 | 18.57 | 18.67 | 6,600 | -0.18(-0.98%) |
Feb 27, 2020 | 18.99 | 19.32 | 18.72 | 18.86 | 12,518 | -0.59(-3.04%) |
Feb 26, 2020 | 19.74 | 19.74 | 19.45 | 19.45 | 507 | -0.05(-0.27%) |
Feb 25, 2020 | 19.92 | 19.97 | 19.50 | 19.50 | 416 | -0.42(-2.09%) |
Feb 24, 2020 | 20.08 | 20.08 | 19.87 | 19.92 | 17,352 | -0.62(-3.04%) |
Feb 21, 2020 | 20.51 | 20.64 | 20.51 | 20.54 | 36,600 | -0.02(-0.12%) |
Feb 20, 2020 | 20.30 | 20.56 | 20.30 | 20.56 | 3,529 | +0.21(+1.05%) |
Feb 19, 2020 | 20.25 | 20.35 | 20.25 | 20.35 | 348 | +0.19(+0.93%) |
Feb 18, 2020 | 20.25 | 20.25 | 20.14 | 20.16 | 1,158 | -0.04(-0.19%) |
Feb 14, 2020 | 20.20 | 20.20 | 20.20 | 20.20 | 100 | -0.07(-0.32%) |
Feb 13, 2020 | 20.26 | 20.32 | 20.26 | 20.27 | 970 | -0.02(-0.10%) |
Feb 12, 2020 | 20.17 | 20.29 | 20.17 | 20.29 | 706 | +0.11(+0.53%) |
Feb 11, 2020 | 19.93 | 20.21 | 19.93 | 20.18 | 1,535 | +0.19(+0.95%) |
Feb 10, 2020 | 19.74 | 20.01 | 19.74 | 19.99 | 1,403 | -0.00(-0.03%) |
Feb 07, 2020 | 20.10 | 20.10 | 19.99 | 19.99 | 900 | -0.30(-1.48%) |
Feb 06, 2020 | 20.40 | 20.40 | 20.27 | 20.30 | 1,103 | -0.09(-0.45%) |
Feb 05, 2020 | 20.10 | 20.40 | 20.10 | 20.39 | 1,539 | +0.18(+0.87%) |
Feb 04, 2020 | 20.31 | 20.31 | 20.21 | 20.21 | 6,423 | +0.05(+0.27%) |