Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 17.06 | 17.10 | 17.01 | 17.01 | 26,246 | -0.09(-0.50%) |
Apr 29, 2020 | 17.10 | 17.12 | 17.06 | 17.09 | 24,761 | +0.02(+0.10%) |
Apr 28, 2020 | 17.09 | 17.09 | 17.05 | 17.07 | 37,418 | +0.03(+0.20%) |
Apr 27, 2020 | 17.01 | 17.06 | 17.01 | 17.04 | 35,841 | +0.00(+0.02%) |
Apr 24, 2020 | 16.99 | 17.06 | 16.96 | 17.04 | 26,788 | +0.05(+0.28%) |
Apr 23, 2020 | 17.00 | 17.01 | 16.97 | 16.99 | 59,879 | +0.02(+0.10%) |
Apr 22, 2020 | 16.94 | 16.98 | 16.90 | 16.97 | 80,357 | +0.06(+0.38%) |
Apr 21, 2020 | 16.88 | 16.95 | 16.88 | 16.91 | 36,420 | +0.01(+0.08%) |
Apr 20, 2020 | 16.87 | 16.94 | 16.83 | 16.89 | 69,349 | -0.05(-0.30%) |
Apr 17, 2020 | 16.96 | 17.03 | 16.90 | 16.95 | 40,770 | -0.06(-0.35%) |
Apr 16, 2020 | 17.06 | 17.13 | 16.96 | 17.01 | 654,319 | -0.11(-0.65%) |
Apr 15, 2020 | 17.12 | 17.13 | 17.08 | 17.12 | 46,879 | -0.02(-0.10%) |
Apr 14, 2020 | 17.11 | 17.13 | 17.07 | 17.13 | 54,616 | +0.06(+0.35%) |
Apr 13, 2020 | 17.11 | 17.12 | 17.02 | 17.07 | 61,594 | -0.03(-0.20%) |
Apr 09, 2020 | 17.01 | 17.12 | 16.98 | 17.11 | 75,900 | +0.15(+0.90%) |
Apr 08, 2020 | 16.97 | 17.02 | 16.94 | 16.95 | 46,554 | +0.01(+0.05%) |
Apr 07, 2020 | 17.06 | 17.06 | 16.92 | 16.95 | 15,976 | -0.09(-0.50%) |
Apr 06, 2020 | 16.99 | 17.05 | 16.97 | 17.03 | 22,819 | +0.07(+0.40%) |
Apr 03, 2020 | 16.99 | 17.01 | 16.95 | 16.96 | 26,318 | +0.09(+0.50%) |
Apr 02, 2020 | 16.78 | 16.95 | 16.78 | 16.88 | 21,456 | +0.15(+0.92%) |
Apr 01, 2020 | 16.67 | 16.75 | 16.65 | 16.72 | 89,442 | +0.06(+0.38%) |
Mar 31, 2020 | 16.73 | 16.77 | 16.65 | 16.66 | 23,759 | -0.08(-0.50%) |
Mar 30, 2020 | 16.79 | 16.83 | 16.68 | 16.74 | 309,567 | +0.01(+0.05%) |
Mar 27, 2020 | 16.74 | 16.82 | 16.53 | 16.74 | 2,711,873 | +0.02(+0.10%) |
Mar 26, 2020 | 16.75 | 16.93 | 16.71 | 16.72 | 126,584 | +0.06(+0.36%) |
Mar 25, 2020 | 16.54 | 16.69 | 16.54 | 16.66 | 2,097,773 | +0.13(+0.77%) |
Mar 24, 2020 | 16.56 | 16.63 | 16.51 | 16.53 | 32,381 | +0.00(+0.00%) |
Mar 23, 2020 | 16.43 | 16.53 | 16.40 | 16.53 | 68,401 | +0.21(+1.27%) |
Mar 20, 2020 | 16.00 | 16.32 | 15.94 | 16.32 | 991,781 | +0.45(+2.82%) |
Mar 19, 2020 | 15.76 | 15.95 | 15.76 | 15.88 | 50,200 | +0.08(+0.51%) |
Mar 18, 2020 | 15.83 | 15.89 | 15.79 | 15.80 | 33,059 | -0.06(-0.36%) |
Mar 17, 2020 | 16.07 | 16.28 | 15.85 | 15.85 | 83,386 | -0.29(-1.81%) |
Mar 16, 2020 | 16.19 | 16.19 | 16.06 | 16.15 | 120,985 | -0.24(-1.49%) |
Mar 13, 2020 | 16.39 | 16.49 | 16.27 | 16.39 | 90,493 | +0.18(+1.13%) |
Mar 12, 2020 | 16.19 | 16.72 | 15.96 | 16.21 | 195,089 | -0.12(-0.72%) |
Mar 11, 2020 | 16.52 | 16.58 | 16.03 | 16.32 | 133,147 | -0.36(-2.16%) |
Mar 10, 2020 | 16.91 | 16.91 | 16.68 | 16.68 | 157,816 | -0.26(-1.51%) |
Mar 09, 2020 | 17.12 | 17.12 | 16.91 | 16.94 | 103,523 | -0.19(-1.11%) |
Mar 06, 2020 | 17.21 | 17.22 | 17.12 | 17.13 | 27,690 | -0.03(-0.18%) |
Mar 05, 2020 | 17.18 | 17.19 | 17.14 | 17.16 | 27,032 | +0.03(+0.20%) |
Mar 04, 2020 | 17.16 | 17.18 | 17.11 | 17.13 | 28,905 | +0.01(+0.04%) |
Mar 03, 2020 | 17.02 | 17.18 | 17.01 | 17.12 | 23,844 | +0.14(+0.80%) |
Mar 02, 2020 | 17.00 | 17.02 | 16.96 | 16.98 | 57,621 | +0.01(+0.05%) |
Feb 28, 2020 | 17.00 | 17.01 | 16.97 | 16.97 | 116,063 | +0.01(+0.05%) |
Feb 27, 2020 | 16.97 | 16.97 | 16.94 | 16.96 | 61,571 | +0.03(+0.17%) |
Feb 26, 2020 | 16.91 | 16.95 | 16.91 | 16.94 | 40,141 | +0.00(+0.02%) |
Feb 25, 2020 | 16.94 | 16.96 | 16.93 | 16.93 | 91,755 | -0.02(-0.10%) |
Feb 24, 2020 | 16.94 | 16.96 | 16.93 | 16.95 | 69,361 | +0.06(+0.33%) |
Feb 21, 2020 | 16.87 | 16.91 | 16.87 | 16.89 | 51,374 | +0.03(+0.20%) |
Feb 20, 2020 | 16.85 | 16.86 | 16.85 | 16.86 | 30,634 | +0.02(+0.10%) |
Feb 19, 2020 | 16.85 | 16.85 | 16.84 | 16.84 | 34,102 | -0.01(-0.08%) |
Feb 18, 2020 | 16.85 | 16.86 | 16.83 | 16.85 | 38,200 | +0.02(+0.13%) |
Feb 14, 2020 | 16.84 | 16.85 | 16.82 | 16.83 | 31,460 | +0.01(+0.04%) |
Feb 13, 2020 | 16.83 | 16.84 | 16.82 | 16.83 | 13,040 | +0.02(+0.11%) |
Feb 12, 2020 | 16.80 | 16.81 | 16.79 | 16.81 | 26,748 | +0.00(+0.00%) |
Feb 11, 2020 | 16.81 | 16.82 | 16.81 | 16.81 | 52,097 | -0.03(-0.20%) |
Feb 10, 2020 | 16.84 | 16.85 | 16.83 | 16.84 | 46,448 | +0.01(+0.08%) |
Feb 07, 2020 | 16.80 | 16.83 | 16.80 | 16.83 | 37,823 | +0.05(+0.30%) |
Feb 06, 2020 | 16.77 | 16.79 | 16.76 | 16.78 | 22,503 | +0.01(+0.06%) |
Feb 05, 2020 | 16.77 | 16.79 | 16.75 | 16.77 | 33,125 | -0.02(-0.11%) |
Feb 04, 2020 | 16.81 | 16.81 | 16.77 | 16.79 | 42,251 | -0.04(-0.25%) |