Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 16.50 | 16.60 | 16.50 | 16.54 | 7,404 | +0.04(+0.24%) |
Apr 29, 2020 | 16.43 | 16.55 | 16.43 | 16.50 | 6,909 | +0.23(+1.41%) |
Apr 28, 2020 | 16.25 | 16.35 | 16.25 | 16.27 | 3,001 | +0.01(+0.06%) |
Apr 27, 2020 | 16.26 | 16.35 | 16.26 | 16.26 | 4,300 | -0.14(-0.85%) |
Apr 24, 2020 | 16.36 | 16.44 | 16.26 | 16.40 | 3,700 | -0.12(-0.73%) |
Apr 23, 2020 | 16.47 | 16.52 | 16.40 | 16.52 | 1,100 | -0.03(-0.18%) |
Apr 22, 2020 | 16.45 | 16.55 | 16.26 | 16.55 | 10,880 | +0.30(+1.85%) |
Apr 21, 2020 | 16.25 | 16.25 | 16.25 | 16.25 | 1,505 | +0.00(+0.00%) |
Apr 20, 2020 | 16.48 | 16.49 | 16.25 | 16.25 | 5,731 | +0.00(+0.00%) |
Apr 17, 2020 | 16.24 | 16.25 | 16.24 | 16.25 | 700 | +0.21(+1.31%) |
Apr 16, 2020 | 16.04 | 16.04 | 16.04 | 16.04 | 1,100 | -0.19(-1.17%) |
Apr 15, 2020 | 16.05 | 16.23 | 16.04 | 16.23 | 1,100 | +0.17(+1.06%) |
Apr 14, 2020 | 15.97 | 16.15 | 15.97 | 16.06 | 1,000 | -0.19(-1.17%) |
Apr 13, 2020 | 16.07 | 16.25 | 15.84 | 16.25 | 3,120 | +0.18(+1.12%) |
Apr 09, 2020 | 16.07 | 16.07 | 16.07 | 0 | +0.38(+2.42%) | |
Apr 08, 2020 | 15.36 | 15.70 | 15.36 | 15.69 | 5,436 | +0.30(+1.95%) |
Apr 07, 2020 | 15.60 | 15.60 | 15.39 | 15.39 | 3,150 | +0.08(+0.52%) |
Apr 06, 2020 | 15.32 | 15.34 | 15.31 | 15.31 | 8,791 | +0.24(+1.59%) |
Apr 03, 2020 | 15.42 | 15.45 | 15.07 | 15.07 | 7,600 | -0.46(-2.96%) |
Apr 02, 2020 | 15.53 | 15.57 | 15.43 | 15.53 | 7,600 | +0.08(+0.52%) |
Apr 01, 2020 | 14.82 | 15.45 | 14.82 | 15.45 | 1,431 | +0.19(+1.25%) |
Mar 31, 2020 | 15.41 | 15.41 | 15.26 | 15.26 | 5,041 | -0.41(-2.62%) |
Mar 30, 2020 | 15.37 | 15.67 | 15.35 | 15.67 | 2,103 | +0.22(+1.42%) |
Mar 27, 2020 | 15.46 | 15.60 | 15.44 | 15.45 | 9,300 | +0.64(+4.32%) |
Mar 26, 2020 | 14.91 | 14.98 | 14.81 | 14.81 | 5,741 | +0.01(+0.07%) |
Mar 25, 2020 | 14.76 | 14.81 | 14.58 | 14.80 | 8,600 | +0.35(+2.42%) |
Mar 24, 2020 | 13.26 | 14.88 | 13.26 | 14.45 | 10,113 | +0.20(+1.40%) |
Mar 23, 2020 | 14.25 | 14.25 | 14.25 | 14.25 | 100 | -0.24(-1.66%) |
Mar 20, 2020 | 15.30 | 15.30 | 14.12 | 14.49 | 3,531 | -0.50(-3.34%) |
Mar 19, 2020 | 14.75 | 14.99 | 13.12 | 14.99 | 7,252 | -0.26(-1.70%) |
Mar 18, 2020 | 16.21 | 16.25 | 14.19 | 15.25 | 5,913 | -0.45(-2.87%) |
Mar 17, 2020 | 15.70 | 16.25 | 15.70 | 15.70 | 6,086 | +0.13(+0.83%) |
Mar 16, 2020 | 15.97 | 15.97 | 15.41 | 15.57 | 2,612 | -1.08(-6.49%) |
Mar 13, 2020 | 17.25 | 17.25 | 16.24 | 16.65 | 8,973 | -0.32(-1.89%) |
Mar 12, 2020 | 17.18 | 17.18 | 15.43 | 16.97 | 9,944 | -0.55(-3.14%) |
Mar 11, 2020 | 17.43 | 17.58 | 17.22 | 17.52 | 4,372 | -0.06(-0.34%) |
Mar 10, 2020 | 17.49 | 17.65 | 17.21 | 17.58 | 4,341 | -0.02(-0.11%) |
Mar 09, 2020 | 18.05 | 18.05 | 17.55 | 17.60 | 5,954 | -0.65(-3.56%) |
Mar 06, 2020 | 18.17 | 18.25 | 18.15 | 18.25 | 1,050 | +0.04(+0.22%) |
Mar 05, 2020 | 18.36 | 18.36 | 18.21 | 18.21 | 1,266 | -0.23(-1.25%) |
Mar 04, 2020 | 18.48 | 18.48 | 18.21 | 18.44 | 4,650 | +0.05(+0.27%) |
Mar 03, 2020 | 18.20 | 18.39 | 18.20 | 18.39 | 5,942 | +0.19(+1.04%) |
Mar 02, 2020 | 17.91 | 18.25 | 17.91 | 18.20 | 5,777 | +0.14(+0.78%) |
Feb 28, 2020 | 18.32 | 18.32 | 18.06 | 18.06 | 19,282 | -0.36(-1.95%) |
Feb 27, 2020 | 18.35 | 18.43 | 18.30 | 18.42 | 7,220 | +0.07(+0.38%) |
Feb 26, 2020 | 18.35 | 18.47 | 18.35 | 18.35 | 3,134 | -0.02(-0.11%) |
Feb 25, 2020 | 18.38 | 18.46 | 18.35 | 18.37 | 6,315 | -0.06(-0.33%) |
Feb 24, 2020 | 18.36 | 18.46 | 18.36 | 18.43 | 6,800 | -0.21(-1.13%) |
Feb 21, 2020 | 18.70 | 18.70 | 18.63 | 18.64 | 4,222 | -0.06(-0.32%) |
Feb 20, 2020 | 18.63 | 18.70 | 18.63 | 18.70 | 400 | +0.08(+0.43%) |
Feb 19, 2020 | 18.57 | 18.67 | 18.57 | 18.62 | 870 | -0.02(-0.11%) |
Feb 18, 2020 | 18.67 | 18.67 | 18.57 | 18.64 | 5,165 | +0.04(+0.22%) |
Feb 14, 2020 | 18.60 | 18.60 | 18.60 | 0 | +0.03(+0.16%) | |
Feb 13, 2020 | 18.57 | 18.57 | 18.48 | 18.57 | 7,577 | +0.02(+0.11%) |
Feb 12, 2020 | 18.55 | 18.55 | 18.55 | 170 | +0.00(+0.00%) | |
Feb 11, 2020 | 18.50 | 18.55 | 18.49 | 18.55 | 5,004 | +0.08(+0.43%) |
Feb 10, 2020 | 18.55 | 18.55 | 18.42 | 18.47 | 31,456 | -0.03(-0.16%) |
Feb 07, 2020 | 18.60 | 18.60 | 18.50 | 18.50 | 9,218 | -0.08(-0.43%) |
Feb 06, 2020 | 18.56 | 18.58 | 18.56 | 18.58 | 2,300 | +0.02(+0.11%) |
Feb 05, 2020 | 18.49 | 18.56 | 18.49 | 18.56 | 3,010 | +0.00(+0.00%) |
Feb 04, 2020 | 18.51 | 18.57 | 18.51 | 18.56 | 6,577 | +0.02(+0.11%) |