Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 16.64 | 16.69 | 16.42 | 16.49 | 214,281 | -0.28(-1.67%) |
Apr 29, 2020 | 16.63 | 16.79 | 16.58 | 16.77 | 255,615 | +0.09(+0.54%) |
Apr 28, 2020 | 16.73 | 16.73 | 16.54 | 16.68 | 428,731 | -0.11(-0.66%) |
Apr 27, 2020 | 16.81 | 16.81 | 16.66 | 16.79 | 273,558 | -0.10(-0.59%) |
Apr 24, 2020 | 16.93 | 16.95 | 16.71 | 16.89 | 286,100 | -0.05(-0.30%) |
Apr 23, 2020 | 16.88 | 16.98 | 16.82 | 16.94 | 259,837 | +0.14(+0.83%) |
Apr 22, 2020 | 16.68 | 16.80 | 16.65 | 16.80 | 313,445 | +0.35(+2.13%) |
Apr 21, 2020 | 16.32 | 16.51 | 16.30 | 16.45 | 320,566 | -0.13(-0.78%) |
Apr 20, 2020 | 16.50 | 16.65 | 16.44 | 16.58 | 467,935 | +0.12(+0.73%) |
Apr 17, 2020 | 16.60 | 16.61 | 16.41 | 16.46 | 192,300 | -0.33(-1.97%) |
Apr 16, 2020 | 16.82 | 16.95 | 16.68 | 16.79 | 276,509 | -0.05(-0.30%) |
Apr 15, 2020 | 16.80 | 16.88 | 16.70 | 16.84 | 290,327 | -0.04(-0.24%) |
Apr 14, 2020 | 16.90 | 17.09 | 16.82 | 16.88 | 310,942 | +0.09(+0.54%) |
Apr 13, 2020 | 16.54 | 16.84 | 16.50 | 16.79 | 491,307 | +0.34(+2.07%) |
Apr 09, 2020 | 16.39 | 16.51 | 16.33 | 16.45 | 469,300 | +0.39(+2.43%) |
Apr 08, 2020 | 16.15 | 16.20 | 16.05 | 16.06 | 351,686 | -0.13(-0.80%) |
Apr 07, 2020 | 16.15 | 16.22 | 16.05 | 16.19 | 249,526 | -0.09(-0.55%) |
Apr 06, 2020 | 16.01 | 16.34 | 15.99 | 16.28 | 215,579 | +0.43(+2.71%) |
Apr 03, 2020 | 15.79 | 15.90 | 15.76 | 15.85 | 183,000 | +0.06(+0.38%) |
Apr 02, 2020 | 15.72 | 15.84 | 15.65 | 15.79 | 190,039 | +0.26(+1.67%) |
Apr 01, 2020 | 15.41 | 15.58 | 15.35 | 15.53 | 300,641 | +0.14(+0.91%) |
Mar 31, 2020 | 15.70 | 15.76 | 15.39 | 15.39 | 198,153 | -0.46(-2.90%) |
Mar 30, 2020 | 15.84 | 15.87 | 15.75 | 15.85 | 428,679 | +0.01(+0.06%) |
Mar 27, 2020 | 15.90 | 15.93 | 15.74 | 15.84 | 220,900 | -0.10(-0.63%) |
Mar 26, 2020 | 15.94 | 16.06 | 15.80 | 15.94 | 224,861 | +0.22(+1.40%) |
Mar 25, 2020 | 15.83 | 15.84 | 15.68 | 15.72 | 161,572 | -0.21(-1.32%) |
Mar 24, 2020 | 15.90 | 16.09 | 15.57 | 15.93 | 299,156 | +0.75(+4.94%) |
Mar 23, 2020 | 14.82 | 15.25 | 14.79 | 15.18 | 376,672 | +0.63(+4.33%) |
Mar 20, 2020 | 14.61 | 14.65 | 14.46 | 14.55 | 160,400 | +0.21(+1.47%) |
Mar 19, 2020 | 14.43 | 14.57 | 14.33 | 14.34 | 301,234 | -0.28(-1.92%) |
Mar 18, 2020 | 14.72 | 14.83 | 14.36 | 14.62 | 364,860 | -0.31(-2.08%) |
Mar 17, 2020 | 14.55 | 15.18 | 14.55 | 14.93 | 219,331 | +0.20(+1.36%) |
Mar 16, 2020 | 14.28 | 14.82 | 14.19 | 14.73 | 389,625 | -0.15(-1.01%) |
Mar 13, 2020 | 15.51 | 15.53 | 14.72 | 14.88 | 239,200 | -0.47(-3.06%) |
Mar 12, 2020 | 15.74 | 15.74 | 15.24 | 15.35 | 284,771 | -0.64(-4.00%) |
Mar 11, 2020 | 16.23 | 16.25 | 15.96 | 15.99 | 114,422 | -0.06(-0.37%) |
Mar 10, 2020 | 16.21 | 16.23 | 16.05 | 16.05 | 123,764 | -0.34(-2.07%) |
Mar 09, 2020 | 16.47 | 16.47 | 16.27 | 16.39 | 126,963 | +0.04(+0.24%) |
Mar 06, 2020 | 16.44 | 16.53 | 16.10 | 16.35 | 201,600 | -0.01(-0.06%) |
Mar 05, 2020 | 16.21 | 16.36 | 16.18 | 16.36 | 98,789 | +0.35(+2.19%) |
Mar 04, 2020 | 16.04 | 16.22 | 15.98 | 16.01 | 59,597 | +0.02(+0.13%) |
Mar 03, 2020 | 15.68 | 16.11 | 15.66 | 15.99 | 203,403 | +0.50(+3.23%) |
Mar 02, 2020 | 15.57 | 15.65 | 15.49 | 15.49 | 115,629 | +0.07(+0.45%) |
Feb 28, 2020 | 15.86 | 15.87 | 15.29 | 15.42 | 252,900 | -0.57(-3.56%) |
Feb 27, 2020 | 16.16 | 16.21 | 15.99 | 15.99 | 180,491 | +0.00(+0.00%) |
Feb 26, 2020 | 15.98 | 16.12 | 15.89 | 15.99 | 49,929 | +0.06(+0.38%) |
Feb 25, 2020 | 16.11 | 16.19 | 15.90 | 15.93 | 124,064 | -0.29(-1.77%) |
Feb 24, 2020 | 16.45 | 16.45 | 16.13 | 16.22 | 187,712 | +0.15(+0.96%) |
Feb 21, 2020 | 16.04 | 16.12 | 16.01 | 16.06 | 145,600 | +0.24(+1.54%) |
Feb 20, 2020 | 15.83 | 15.89 | 15.79 | 15.82 | 41,267 | +0.05(+0.32%) |
Feb 19, 2020 | 15.69 | 15.77 | 15.66 | 15.77 | 61,171 | +0.11(+0.70%) |
Feb 18, 2020 | 15.57 | 15.68 | 15.53 | 15.66 | 45,382 | +0.20(+1.29%) |
Feb 14, 2020 | 15.45 | 15.48 | 15.44 | 15.46 | 38,000 | +0.05(+0.36%) |
Feb 13, 2020 | 15.39 | 15.42 | 15.37 | 15.41 | 24,171 | +0.09(+0.56%) |
Feb 12, 2020 | 15.30 | 15.34 | 15.29 | 15.32 | 42,101 | -0.01(-0.07%) |
Feb 11, 2020 | 15.37 | 15.38 | 15.29 | 15.33 | 28,038 | -0.06(-0.39%) |
Feb 10, 2020 | 15.39 | 15.41 | 15.37 | 15.39 | 73,515 | +0.04(+0.26%) |
Feb 07, 2020 | 15.35 | 15.39 | 15.30 | 15.35 | 43,700 | +0.04(+0.26%) |
Feb 06, 2020 | 15.30 | 15.31 | 15.27 | 15.31 | 29,911 | +0.09(+0.59%) |
Feb 05, 2020 | 15.19 | 15.24 | 15.17 | 15.22 | 16,231 | +0.02(+0.13%) |
Feb 04, 2020 | 15.26 | 15.26 | 15.14 | 15.20 | 47,984 | -0.21(-1.36%) |