Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 16.03 | 16.16 | 16.03 | 16.16 | 898 | +0.07(+0.44%) |
Apr 29, 2020 | 16.08 | 16.12 | 15.65 | 16.09 | 3,103 | +0.07(+0.46%) |
Apr 28, 2020 | 16.08 | 16.08 | 16.02 | 16.02 | 4,434 | +0.06(+0.39%) |
Apr 27, 2020 | 15.89 | 15.96 | 15.89 | 15.96 | 391 | -0.20(-1.25%) |
Apr 24, 2020 | 16.08 | 16.16 | 16.03 | 16.16 | 967 | -0.04(-0.22%) |
Apr 23, 2020 | 16.35 | 16.35 | 16.14 | 16.19 | 998 | +0.02(+0.10%) |
Apr 22, 2020 | 16.26 | 16.26 | 16.08 | 16.18 | 527 | +0.19(+1.17%) |
Apr 21, 2020 | 16.06 | 16.06 | 15.81 | 15.99 | 1,235 | -0.62(-3.71%) |
Apr 20, 2020 | 16.56 | 16.61 | 16.56 | 16.61 | 406 | +0.13(+0.79%) |
Apr 17, 2020 | 16.70 | 16.70 | 16.47 | 16.47 | 2,418 | -0.07(-0.43%) |
Apr 16, 2020 | 16.51 | 16.55 | 16.11 | 16.55 | 2,180 | +0.06(+0.38%) |
Apr 15, 2020 | 16.62 | 16.62 | 16.20 | 16.48 | 1,751 | -0.24(-1.41%) |
Apr 14, 2020 | 16.89 | 16.89 | 16.72 | 16.72 | 244 | +0.01(+0.05%) |
Apr 13, 2020 | 17.09 | 17.30 | 16.59 | 16.71 | 29,599 | +0.06(+0.36%) |
Apr 09, 2020 | 16.65 | 16.65 | 16.65 | 16.65 | 120 | +0.08(+0.46%) |
Apr 08, 2020 | 16.90 | 16.91 | 16.32 | 16.58 | 4,921 | +0.07(+0.44%) |
Apr 07, 2020 | 16.64 | 16.80 | 16.50 | 16.50 | 2,607 | +0.14(+0.86%) |
Apr 06, 2020 | 16.39 | 16.39 | 16.36 | 16.36 | 284 | +0.22(+1.34%) |
Apr 03, 2020 | 16.15 | 16.15 | 16.15 | 16.15 | 120 | +0.15(+0.92%) |
Apr 02, 2020 | 16.00 | 16.13 | 16.00 | 16.00 | 311 | +0.20(+1.29%) |
Apr 01, 2020 | 15.79 | 15.79 | 15.79 | 15.79 | 64 | -0.32(-2.00%) |
Mar 31, 2020 | 16.12 | 16.12 | 16.12 | 16.12 | 2 | -0.03(-0.20%) |
Mar 30, 2020 | 16.15 | 16.15 | 16.15 | 16.15 | 0 | -0.14(-0.83%) |
Mar 27, 2020 | 16.28 | 16.28 | 16.28 | 16.28 | 362 | +0.00(+0.02%) |
Mar 26, 2020 | 16.37 | 16.37 | 16.28 | 16.28 | 794 | -0.21(-1.28%) |
Mar 25, 2020 | 16.54 | 16.54 | 16.49 | 16.49 | 120 | +0.16(+0.95%) |
Mar 24, 2020 | 16.46 | 16.46 | 16.34 | 16.34 | 2,308 | +0.44(+2.80%) |
Mar 23, 2020 | 15.71 | 15.89 | 15.71 | 15.89 | 735 | +0.21(+1.34%) |
Mar 20, 2020 | 15.68 | 15.68 | 15.68 | 15.68 | 120 | -0.06(-0.37%) |
Mar 19, 2020 | 15.47 | 15.83 | 15.47 | 15.74 | 1,879 | +0.25(+1.63%) |
Mar 18, 2020 | 15.51 | 15.51 | 15.49 | 15.49 | 205 | -0.38(-2.38%) |
Mar 17, 2020 | 16.03 | 16.19 | 15.87 | 15.87 | 4,782 | -0.18(-1.10%) |
Mar 16, 2020 | 16.06 | 16.22 | 16.02 | 16.04 | 2,070 | -0.72(-4.30%) |
Mar 13, 2020 | 16.71 | 16.76 | 16.71 | 16.76 | 120 | -0.19(-1.13%) |
Mar 12, 2020 | 15.84 | 16.95 | 15.84 | 16.95 | 1,434 | -0.41(-2.36%) |
Mar 11, 2020 | 17.37 | 17.37 | 17.37 | 17.37 | 2 | -0.26(-1.45%) |
Mar 10, 2020 | 17.58 | 17.67 | 17.58 | 17.62 | 4,475 | +0.30(+1.73%) |
Mar 09, 2020 | 17.37 | 17.37 | 17.32 | 17.32 | 549 | -0.68(-3.77%) |
Mar 06, 2020 | 17.98 | 18.00 | 17.98 | 18.00 | 120 | -0.40(-2.15%) |
Mar 05, 2020 | 18.40 | 18.40 | 18.40 | 18.40 | 4 | -0.13(-0.68%) |
Mar 04, 2020 | 18.52 | 18.52 | 18.52 | 18.52 | 2 | +0.03(+0.17%) |
Mar 03, 2020 | 18.47 | 18.49 | 18.47 | 18.49 | 120 | +0.16(+0.85%) |
Mar 02, 2020 | 18.31 | 18.33 | 18.31 | 18.33 | 766 | +0.34(+1.89%) |
Feb 28, 2020 | 18.08 | 18.08 | 17.89 | 17.99 | 12,697 | -0.37(-2.00%) |
Feb 27, 2020 | 18.32 | 18.36 | 18.29 | 18.36 | 503 | -0.24(-1.31%) |
Feb 26, 2020 | 18.61 | 18.61 | 18.61 | 18.61 | 50 | -0.09(-0.51%) |
Feb 25, 2020 | 18.70 | 18.70 | 18.70 | 18.70 | 6 | -0.22(-1.16%) |
Feb 24, 2020 | 18.93 | 18.93 | 18.92 | 18.92 | 124 | -0.28(-1.48%) |
Feb 21, 2020 | 19.20 | 19.20 | 19.20 | 19.20 | 120 | -0.01(-0.03%) |
Feb 20, 2020 | 19.29 | 19.30 | 19.21 | 19.21 | 1,709 | -0.08(-0.43%) |
Feb 19, 2020 | 19.29 | 19.29 | 19.29 | 19.29 | 2 | +0.11(+0.56%) |
Feb 18, 2020 | 19.13 | 19.18 | 19.13 | 19.18 | 6,809 | +0.15(+0.78%) |
Feb 14, 2020 | 19.04 | 19.04 | 19.04 | 19.04 | 846 | -0.01(-0.07%) |
Feb 13, 2020 | 18.99 | 19.05 | 18.99 | 19.05 | 1,141 | +0.04(+0.20%) |
Feb 12, 2020 | 18.97 | 19.01 | 18.97 | 19.01 | 155 | +0.17(+0.88%) |
Feb 11, 2020 | 18.83 | 18.85 | 18.83 | 18.85 | 899 | +0.05(+0.27%) |
Feb 10, 2020 | 18.82 | 18.82 | 18.80 | 18.80 | 229 | -0.10(-0.55%) |
Feb 07, 2020 | 18.90 | 18.90 | 18.90 | 18.90 | 120 | -0.06(-0.33%) |
Feb 06, 2020 | 18.90 | 18.96 | 18.90 | 18.96 | 3,220 | +0.06(+0.31%) |
Feb 05, 2020 | 18.90 | 18.90 | 18.90 | 18.90 | 405 | +0.16(+0.87%) |
Feb 04, 2020 | 18.79 | 18.79 | 18.74 | 18.74 | 4,063 | +0.02(+0.11%) |