Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 16.05 | 16.05 | 16.05 | 16.05 | 108 | -0.07(-0.45%) |
Apr 29, 2020 | 16.02 | 16.14 | 16.02 | 16.12 | 3,917 | +0.22(+1.38%) |
Apr 28, 2020 | 15.87 | 15.94 | 15.87 | 15.90 | 5,858 | +0.08(+0.52%) |
Apr 27, 2020 | 15.82 | 15.88 | 15.80 | 15.82 | 10,885 | +0.04(+0.23%) |
Apr 24, 2020 | 15.78 | 15.84 | 15.74 | 15.78 | 3,311 | -0.05(-0.31%) |
Apr 23, 2020 | 15.88 | 15.90 | 15.83 | 15.83 | 871 | +0.00(+0.02%) |
Apr 22, 2020 | 15.87 | 15.88 | 15.82 | 15.83 | 8,570 | +0.00(+0.00%) |
Apr 21, 2020 | 15.85 | 15.85 | 15.81 | 15.83 | 1,914 | -0.12(-0.73%) |
Apr 20, 2020 | 15.94 | 15.97 | 15.92 | 15.94 | 1,611 | -0.03(-0.21%) |
Apr 17, 2020 | 16.00 | 16.00 | 15.93 | 15.98 | 2,069 | +0.10(+0.64%) |
Apr 16, 2020 | 15.90 | 15.94 | 15.86 | 15.88 | 4,313 | -0.07(-0.46%) |
Apr 15, 2020 | 15.89 | 15.99 | 15.89 | 15.95 | 2,833 | -0.16(-0.97%) |
Apr 14, 2020 | 16.13 | 16.15 | 16.07 | 16.11 | 12,108 | +0.04(+0.26%) |
Apr 13, 2020 | 16.09 | 16.13 | 16.03 | 16.07 | 6,040 | -0.04(-0.26%) |
Apr 09, 2020 | 16.14 | 16.18 | 16.11 | 16.11 | 10,244 | +0.11(+0.71%) |
Apr 08, 2020 | 15.93 | 15.99 | 15.93 | 15.99 | 933 | +0.04(+0.25%) |
Apr 07, 2020 | 15.99 | 16.05 | 15.93 | 15.95 | 19,957 | +0.14(+0.89%) |
Apr 06, 2020 | 15.72 | 15.81 | 15.72 | 15.81 | 1,882 | +0.07(+0.45%) |
Apr 03, 2020 | 15.68 | 15.74 | 15.68 | 15.74 | 53,294 | -0.02(-0.15%) |
Apr 02, 2020 | 15.77 | 15.77 | 15.76 | 15.77 | 1,138 | +0.05(+0.30%) |
Apr 01, 2020 | 15.77 | 15.77 | 15.70 | 15.72 | 1,030 | -0.26(-1.62%) |
Mar 31, 2020 | 15.96 | 15.99 | 15.96 | 15.98 | 4,257 | +0.04(+0.25%) |
Mar 30, 2020 | 15.89 | 15.94 | 15.89 | 15.94 | 3,499 | -0.14(-0.84%) |
Mar 27, 2020 | 16.04 | 16.11 | 15.97 | 16.07 | 5,174 | -0.03(-0.16%) |
Mar 26, 2020 | 16.14 | 16.18 | 16.10 | 16.10 | 19,956 | +0.15(+0.93%) |
Mar 25, 2020 | 15.89 | 15.97 | 15.84 | 15.95 | 14,266 | +0.09(+0.54%) |
Mar 24, 2020 | 15.77 | 15.89 | 15.75 | 15.86 | 3,488 | +0.27(+1.72%) |
Mar 23, 2020 | 15.64 | 15.65 | 15.58 | 15.60 | 16,128 | -0.19(-1.21%) |
Mar 20, 2020 | 15.90 | 15.93 | 15.75 | 15.79 | 1,345 | -0.03(-0.20%) |
Mar 19, 2020 | 15.75 | 15.86 | 15.75 | 15.82 | 4,914 | -0.07(-0.43%) |
Mar 18, 2020 | 15.95 | 16.01 | 15.85 | 15.89 | 7,992 | -0.35(-2.14%) |
Mar 17, 2020 | 16.23 | 16.26 | 16.20 | 16.24 | 13,586 | -0.03(-0.17%) |
Mar 16, 2020 | 16.35 | 16.38 | 16.23 | 16.26 | 12,033 | -0.28(-1.69%) |
Mar 13, 2020 | 16.66 | 16.71 | 16.42 | 16.54 | 9,313 | +0.01(+0.07%) |
Mar 12, 2020 | 16.54 | 16.55 | 16.42 | 16.53 | 18,964 | -0.28(-1.67%) |
Mar 11, 2020 | 16.90 | 16.95 | 16.78 | 16.81 | 5,133 | -0.10(-0.60%) |
Mar 10, 2020 | 16.91 | 16.93 | 16.87 | 16.92 | 18,201 | +0.06(+0.37%) |
Mar 09, 2020 | 16.90 | 16.90 | 16.26 | 16.85 | 4,488 | -0.27(-1.58%) |
Mar 06, 2020 | 17.10 | 17.15 | 17.09 | 17.12 | 11,693 | -0.04(-0.25%) |
Mar 05, 2020 | 17.27 | 17.27 | 17.14 | 17.17 | 7,058 | -0.15(-0.89%) |
Mar 04, 2020 | 17.34 | 17.34 | 17.30 | 17.32 | 1,526 | +0.01(+0.08%) |
Mar 03, 2020 | 17.24 | 17.39 | 17.23 | 17.31 | 3,219 | +0.05(+0.27%) |
Mar 02, 2020 | 17.16 | 17.26 | 17.16 | 17.26 | 3,082 | +0.13(+0.77%) |
Feb 28, 2020 | 16.84 | 17.16 | 16.84 | 17.13 | 5,795 | -0.14(-0.78%) |
Feb 27, 2020 | 17.26 | 17.29 | 17.26 | 17.26 | 794 | -0.04(-0.26%) |
Feb 26, 2020 | 17.38 | 17.38 | 17.29 | 17.31 | 585 | -0.02(-0.14%) |
Feb 25, 2020 | 17.39 | 17.39 | 17.32 | 17.33 | 4,429 | -0.01(-0.08%) |
Feb 24, 2020 | 17.34 | 17.35 | 17.30 | 17.35 | 2,747 | -0.12(-0.69%) |
Feb 21, 2020 | 17.46 | 17.48 | 17.45 | 17.47 | 1,345 | +0.01(+0.08%) |
Feb 20, 2020 | 17.51 | 17.52 | 17.41 | 17.45 | 3,413 | -0.13(-0.71%) |
Feb 19, 2020 | 17.57 | 17.61 | 17.56 | 17.58 | 3,545 | +0.01(+0.05%) |
Feb 18, 2020 | 17.54 | 17.59 | 17.54 | 17.57 | 61,627 | -0.07(-0.41%) |
Feb 14, 2020 | 17.65 | 17.66 | 17.61 | 17.64 | 3,414 | +0.02(+0.14%) |
Feb 13, 2020 | 17.63 | 17.63 | 17.62 | 17.62 | 210 | -0.04(-0.22%) |
Feb 12, 2020 | 17.65 | 17.65 | 17.65 | 17.65 | 593 | +0.02(+0.14%) |
Feb 11, 2020 | 17.63 | 17.64 | 17.63 | 17.63 | 521 | +0.05(+0.28%) |
Feb 10, 2020 | 17.58 | 17.60 | 17.58 | 17.58 | 1,884 | +0.02(+0.10%) |
Feb 07, 2020 | 17.59 | 17.59 | 17.56 | 17.56 | 310 | -0.12(-0.66%) |
Feb 06, 2020 | 17.69 | 17.69 | 17.67 | 17.68 | 4,527 | -0.08(-0.44%) |
Feb 05, 2020 | 17.77 | 17.77 | 17.71 | 17.76 | 1,993 | +0.01(+0.05%) |
Feb 04, 2020 | 17.76 | 17.78 | 17.71 | 17.75 | 6,993 | +0.10(+0.55%) |