Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 17.51 | 17.59 | 17.51 | 17.59 | 12,106 | +0.03(+0.17%) |
Apr 29, 2020 | 17.51 | 17.60 | 17.50 | 17.56 | 22,287 | +0.09(+0.52%) |
Apr 28, 2020 | 17.53 | 17.57 | 17.47 | 17.47 | 25,034 | -0.06(-0.34%) |
Apr 27, 2020 | 17.61 | 17.63 | 17.50 | 17.53 | 70,124 | -0.06(-0.34%) |
Apr 24, 2020 | 17.58 | 17.63 | 17.54 | 17.59 | 41,800 | -0.05(-0.28%) |
Apr 23, 2020 | 17.61 | 17.66 | 17.56 | 17.64 | 27,957 | +0.03(+0.17%) |
Apr 22, 2020 | 17.65 | 17.68 | 17.61 | 17.61 | 34,215 | -0.07(-0.40%) |
Apr 21, 2020 | 17.63 | 17.68 | 17.62 | 17.68 | 26,458 | +0.04(+0.23%) |
Apr 20, 2020 | 17.61 | 17.68 | 17.61 | 17.64 | 34,498 | -0.01(-0.06%) |
Apr 17, 2020 | 17.64 | 17.72 | 17.58 | 17.65 | 81,400 | -0.04(-0.20%) |
Apr 16, 2020 | 17.67 | 17.72 | 17.60 | 17.68 | 57,576 | -0.05(-0.25%) |
Apr 15, 2020 | 17.69 | 17.74 | 17.62 | 17.73 | 69,535 | +0.02(+0.11%) |
Apr 14, 2020 | 17.61 | 17.71 | 17.61 | 17.71 | 28,282 | +0.09(+0.51%) |
Apr 13, 2020 | 17.68 | 17.70 | 17.62 | 17.62 | 133,132 | -0.03(-0.17%) |
Apr 09, 2020 | 17.50 | 17.68 | 17.50 | 17.65 | 134,100 | +0.04(+0.23%) |
Apr 08, 2020 | 17.53 | 17.61 | 17.52 | 17.61 | 44,926 | +0.06(+0.34%) |
Apr 07, 2020 | 17.50 | 17.55 | 17.46 | 17.55 | 46,236 | +0.18(+1.01%) |
Apr 06, 2020 | 17.34 | 17.50 | 17.25 | 17.38 | 85,306 | -0.02(-0.14%) |
Apr 03, 2020 | 17.25 | 17.44 | 17.19 | 17.40 | 166,800 | +0.06(+0.35%) |
Apr 02, 2020 | 17.19 | 17.36 | 17.19 | 17.34 | 60,704 | +0.05(+0.32%) |
Apr 01, 2020 | 17.36 | 17.36 | 17.19 | 17.29 | 259,898 | -0.09(-0.55%) |
Mar 31, 2020 | 17.38 | 17.50 | 17.38 | 17.38 | 57,104 | +0.01(+0.06%) |
Mar 30, 2020 | 17.49 | 17.55 | 17.37 | 17.37 | 58,893 | -0.11(-0.63%) |
Mar 27, 2020 | 17.50 | 17.66 | 17.47 | 17.48 | 71,000 | -0.01(-0.06%) |
Mar 26, 2020 | 17.28 | 17.57 | 17.28 | 17.49 | 241,079 | +0.37(+2.16%) |
Mar 25, 2020 | 16.67 | 17.43 | 16.67 | 17.12 | 208,976 | +0.44(+2.64%) |
Mar 24, 2020 | 16.12 | 16.73 | 16.12 | 16.68 | 65,979 | +0.56(+3.47%) |
Mar 23, 2020 | 16.32 | 16.48 | 15.89 | 16.12 | 149,033 | -0.47(-2.83%) |
Mar 20, 2020 | 15.70 | 16.60 | 15.70 | 16.59 | 50,900 | +0.83(+5.27%) |
Mar 19, 2020 | 15.70 | 16.16 | 15.66 | 15.76 | 186,932 | -0.28(-1.75%) |
Mar 18, 2020 | 17.18 | 17.23 | 15.99 | 16.04 | 283,196 | -1.18(-6.85%) |
Mar 17, 2020 | 17.19 | 17.27 | 17.19 | 17.22 | 52,467 | -0.03(-0.17%) |
Mar 16, 2020 | 17.16 | 17.29 | 17.16 | 17.25 | 98,846 | -0.15(-0.85%) |
Mar 13, 2020 | 17.50 | 17.50 | 17.36 | 17.40 | 70,500 | +0.13(+0.74%) |
Mar 12, 2020 | 17.48 | 17.48 | 17.22 | 17.27 | 142,256 | -0.49(-2.76%) |
Mar 11, 2020 | 17.99 | 18.00 | 17.73 | 17.76 | 134,677 | -0.20(-1.11%) |
Mar 10, 2020 | 18.07 | 18.07 | 17.94 | 17.96 | 41,961 | -0.08(-0.44%) |
Mar 09, 2020 | 18.05 | 18.08 | 18.03 | 18.04 | 86,146 | +0.05(+0.28%) |
Mar 06, 2020 | 18.03 | 18.03 | 17.98 | 17.99 | 11,100 | +0.03(+0.17%) |
Mar 05, 2020 | 17.98 | 17.98 | 17.95 | 17.96 | 31,348 | +0.01(+0.03%) |
Mar 04, 2020 | 17.98 | 17.98 | 17.95 | 17.95 | 53,762 | +0.00(+0.03%) |
Mar 03, 2020 | 17.97 | 17.98 | 17.95 | 17.95 | 42,306 | +0.01(+0.06%) |
Mar 02, 2020 | 17.96 | 17.97 | 17.92 | 17.94 | 38,528 | +0.02(+0.11%) |
Feb 28, 2020 | 17.95 | 17.96 | 17.92 | 17.92 | 123,600 | -0.03(-0.19%) |
Feb 27, 2020 | 17.97 | 17.98 | 17.94 | 17.95 | 90,248 | -0.00(-0.03%) |
Feb 26, 2020 | 17.96 | 17.97 | 17.94 | 17.96 | 37,358 | +0.00(+0.03%) |
Feb 25, 2020 | 17.96 | 17.98 | 17.94 | 17.95 | 41,715 | +0.00(+0.02%) |
Feb 24, 2020 | 17.96 | 17.96 | 17.93 | 17.95 | 139,118 | +0.04(+0.20%) |
Feb 21, 2020 | 17.92 | 17.93 | 17.90 | 17.91 | 26,200 | +0.00(+0.03%) |
Feb 20, 2020 | 17.90 | 17.92 | 17.90 | 17.91 | 19,623 | +0.01(+0.06%) |
Feb 19, 2020 | 17.90 | 17.92 | 17.89 | 17.90 | 44,719 | +0.01(+0.08%) |
Feb 18, 2020 | 17.89 | 17.90 | 17.87 | 17.89 | 50,127 | +0.00(+0.02%) |
Feb 14, 2020 | 17.87 | 17.90 | 17.87 | 17.88 | 8,000 | +0.03(+0.17%) |
Feb 13, 2020 | 17.89 | 17.89 | 17.85 | 17.85 | 52,522 | -0.04(-0.20%) |
Feb 12, 2020 | 17.89 | 17.89 | 17.86 | 17.89 | 28,692 | -0.00(-0.02%) |
Feb 11, 2020 | 17.89 | 17.90 | 17.87 | 17.89 | 20,473 | +0.00(+0.02%) |
Feb 10, 2020 | 17.88 | 17.89 | 17.86 | 17.89 | 24,444 | -0.00(-0.03%) |
Feb 07, 2020 | 17.90 | 17.90 | 17.87 | 17.89 | 44,300 | +0.03(+0.17%) |
Feb 06, 2020 | 17.87 | 17.87 | 17.86 | 17.86 | 20,762 | -0.00(-0.03%) |
Feb 05, 2020 | 17.88 | 17.88 | 17.85 | 17.86 | 80,057 | -0.02(-0.08%) |
Feb 04, 2020 | 17.85 | 17.88 | 17.85 | 17.88 | 27,558 | +0.00(+0.00%) |