Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 18.74 | 18.74 | 18.73 | 18.74 | 850 | -0.15(-0.81%) |
Apr 29, 2020 | 18.85 | 18.89 | 18.85 | 18.89 | 1,216 | +0.11(+0.60%) |
Apr 28, 2020 | 18.70 | 18.78 | 18.70 | 18.78 | 1,393 | +0.19(+1.01%) |
Apr 27, 2020 | 18.48 | 18.61 | 18.39 | 18.59 | 12,254 | +0.20(+1.07%) |
Apr 24, 2020 | 18.40 | 18.40 | 18.40 | 113 | +0.00(+0.00%) | |
Apr 23, 2020 | 18.43 | 18.46 | 18.32 | 18.40 | 6,204 | +0.11(+0.62%) |
Apr 22, 2020 | 18.27 | 18.32 | 18.27 | 18.28 | 610 | -0.09(-0.51%) |
Apr 21, 2020 | 17.87 | 18.43 | 17.87 | 18.38 | 11,876 | +0.06(+0.35%) |
Apr 20, 2020 | 18.25 | 18.36 | 18.21 | 18.31 | 4,516 | +0.04(+0.23%) |
Apr 17, 2020 | 18.19 | 18.27 | 18.19 | 18.27 | 2,991 | +0.11(+0.60%) |
Apr 16, 2020 | 18.07 | 18.19 | 18.04 | 18.16 | 8,335 | -0.02(-0.09%) |
Apr 15, 2020 | 18.07 | 18.20 | 18.07 | 18.18 | 5,497 | -0.17(-0.92%) |
Apr 14, 2020 | 18.45 | 18.45 | 18.35 | 18.35 | 37,471 | -0.14(-0.76%) |
Apr 13, 2020 | 18.48 | 18.54 | 18.48 | 18.49 | 984 | -0.13(-0.68%) |
Apr 09, 2020 | 18.74 | 18.74 | 18.52 | 18.61 | 2,350 | -0.00(-0.02%) |
Apr 08, 2020 | 18.34 | 18.68 | 18.32 | 18.62 | 3,292 | +0.37(+2.04%) |
Apr 07, 2020 | 18.76 | 18.76 | 18.21 | 18.24 | 5,230 | +0.09(+0.52%) |
Apr 06, 2020 | 18.17 | 18.25 | 17.95 | 18.15 | 5,295 | +0.18(+0.98%) |
Apr 03, 2020 | 17.92 | 17.97 | 17.92 | 17.97 | 13,141 | -0.10(-0.57%) |
Apr 02, 2020 | 18.12 | 18.12 | 18.01 | 18.08 | 1,181 | +0.11(+0.59%) |
Apr 01, 2020 | 18.04 | 18.04 | 17.97 | 17.97 | 1,351 | -0.20(-1.08%) |
Mar 31, 2020 | 18.22 | 18.22 | 18.17 | 18.17 | 1,082 | -0.05(-0.29%) |
Mar 30, 2020 | 18.05 | 18.22 | 18.05 | 18.22 | 5,867 | +0.02(+0.13%) |
Mar 27, 2020 | 18.05 | 18.19 | 18.05 | 18.19 | 961 | -0.16(-0.88%) |
Mar 26, 2020 | 18.02 | 19.62 | 18.02 | 18.36 | 9,068 | +0.28(+1.53%) |
Mar 25, 2020 | 18.15 | 18.16 | 17.90 | 18.08 | 3,214 | +0.08(+0.42%) |
Mar 24, 2020 | 17.93 | 18.00 | 17.92 | 18.00 | 889 | +0.32(+1.79%) |
Mar 23, 2020 | 17.64 | 17.74 | 17.64 | 17.69 | 1,143 | -0.11(-0.64%) |
Mar 20, 2020 | 17.79 | 17.89 | 17.78 | 17.80 | 2,678 | -0.19(-1.06%) |
Mar 19, 2020 | 17.54 | 18.18 | 17.54 | 17.99 | 4,843 | +0.25(+1.42%) |
Mar 18, 2020 | 17.92 | 17.93 | 17.51 | 17.74 | 7,675 | -0.47(-2.59%) |
Mar 17, 2020 | 18.03 | 18.36 | 17.99 | 18.21 | 3,572 | +0.08(+0.45%) |
Mar 16, 2020 | 18.00 | 18.19 | 18.00 | 18.13 | 776 | -0.36(-1.95%) |
Mar 13, 2020 | 18.95 | 18.95 | 18.18 | 18.49 | 4,285 | +0.20(+1.07%) |
Mar 12, 2020 | 18.84 | 18.84 | 18.29 | 18.29 | 10,693 | -0.38(-2.02%) |
Mar 11, 2020 | 18.79 | 18.79 | 18.67 | 18.67 | 338 | -0.23(-1.22%) |
Mar 10, 2020 | 18.83 | 18.90 | 18.83 | 18.90 | 420 | -0.02(-0.10%) |
Mar 09, 2020 | 18.57 | 18.94 | 18.03 | 18.92 | 8,916 | -0.67(-3.43%) |
Mar 06, 2020 | 19.49 | 19.59 | 19.49 | 19.59 | 1,285 | -0.11(-0.57%) |
Mar 05, 2020 | 19.75 | 20.21 | 19.70 | 19.70 | 14,234 | -0.07(-0.35%) |
Mar 04, 2020 | 19.79 | 19.79 | 19.77 | 19.77 | 748 | +0.08(+0.42%) |
Mar 03, 2020 | 20.01 | 20.01 | 19.61 | 19.69 | 1,845 | -0.24(-1.19%) |
Mar 02, 2020 | 19.51 | 19.93 | 19.51 | 19.93 | 1,566 | +0.37(+1.90%) |
Feb 28, 2020 | 19.40 | 19.61 | 19.40 | 19.56 | 4,714 | -0.17(-0.88%) |
Feb 27, 2020 | 19.74 | 19.89 | 19.73 | 19.73 | 1,442 | -0.27(-1.33%) |
Feb 26, 2020 | 20.11 | 20.12 | 19.95 | 20.00 | 2,169 | -0.14(-0.70%) |
Feb 25, 2020 | 20.38 | 20.38 | 20.13 | 20.14 | 2,752 | -0.29(-1.43%) |
Feb 24, 2020 | 20.42 | 20.43 | 20.42 | 20.43 | 310 | -0.28(-1.34%) |
Feb 21, 2020 | 20.71 | 20.71 | 20.69 | 20.71 | 214 | -0.07(-0.34%) |
Feb 20, 2020 | 20.61 | 20.78 | 20.61 | 20.78 | 1,848 | -0.03(-0.13%) |
Feb 19, 2020 | 20.78 | 20.80 | 20.78 | 20.80 | 1,116 | +0.04(+0.20%) |
Feb 18, 2020 | 20.76 | 20.76 | 20.76 | 6 | +0.00(+0.00%) | |
Feb 14, 2020 | 20.78 | 20.78 | 20.76 | 20.76 | 1,396 | +0.00(+0.00%) |
Feb 13, 2020 | 20.76 | 20.76 | 20.76 | 42 | +0.00(+0.00%) | |
Feb 12, 2020 | 20.59 | 20.77 | 20.59 | 20.76 | 1,408 | +0.05(+0.22%) |
Feb 11, 2020 | 20.72 | 20.72 | 20.71 | 20.72 | 2,374 | +0.08(+0.37%) |
Feb 10, 2020 | 20.64 | 20.64 | 20.64 | 13 | +0.00(+0.00%) | |
Feb 07, 2020 | 20.69 | 20.69 | 20.64 | 20.64 | 644 | -0.11(-0.54%) |
Feb 06, 2020 | 20.71 | 20.80 | 20.53 | 20.75 | 83,691 | +0.15(+0.72%) |
Feb 05, 2020 | 20.60 | 20.60 | 20.60 | 93 | +0.00(+0.00%) | |
Feb 04, 2020 | 20.65 | 20.65 | 20.58 | 20.60 | 5,160 | +0.09(+0.45%) |