Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 19.33 | 19.33 | 18.96 | 19.03 | 22,570 | -0.00(-0.02%) |
Apr 29, 2020 | 18.56 | 19.06 | 18.56 | 19.03 | 20,212 | +0.31(+1.63%) |
Apr 28, 2020 | 19.00 | 19.02 | 18.73 | 18.73 | 40,052 | -0.16(-0.86%) |
Apr 27, 2020 | 19.20 | 19.20 | 18.89 | 18.89 | 32,302 | +0.05(+0.29%) |
Apr 24, 2020 | 18.72 | 18.83 | 18.67 | 18.83 | 31,241 | +0.11(+0.56%) |
Apr 23, 2020 | 18.74 | 18.78 | 18.73 | 18.73 | 8,843 | +0.05(+0.28%) |
Apr 22, 2020 | 18.65 | 19.27 | 18.65 | 18.68 | 112,428 | -0.01(-0.06%) |
Apr 21, 2020 | 18.66 | 18.70 | 18.49 | 18.69 | 20,216 | -0.11(-0.57%) |
Apr 20, 2020 | 19.87 | 19.87 | 18.79 | 18.79 | 12,467 | -0.13(-0.69%) |
Apr 17, 2020 | 18.88 | 19.92 | 18.86 | 18.92 | 89,212 | +0.14(+0.72%) |
Apr 16, 2020 | 18.41 | 18.85 | 18.38 | 18.79 | 29,490 | +0.21(+1.13%) |
Apr 15, 2020 | 18.63 | 18.63 | 18.37 | 18.58 | 19,967 | -0.13(-0.70%) |
Apr 14, 2020 | 17.90 | 18.75 | 17.90 | 18.71 | 24,565 | +0.81(+4.53%) |
Apr 13, 2020 | 17.63 | 17.90 | 17.59 | 17.90 | 5,875 | +0.19(+1.05%) |
Apr 09, 2020 | 17.86 | 17.86 | 17.62 | 17.71 | 87,965 | -0.07(-0.37%) |
Apr 08, 2020 | 17.35 | 17.81 | 17.35 | 17.78 | 30,607 | +0.43(+2.47%) |
Apr 07, 2020 | 17.41 | 17.73 | 17.35 | 17.35 | 27,040 | -0.04(-0.23%) |
Apr 06, 2020 | 17.37 | 17.40 | 17.28 | 17.39 | 2,668 | +0.19(+1.11%) |
Apr 03, 2020 | 17.23 | 17.25 | 17.18 | 17.20 | 41,835 | -0.01(-0.08%) |
Apr 02, 2020 | 17.20 | 17.24 | 17.20 | 17.21 | 2,011 | +0.03(+0.18%) |
Apr 01, 2020 | 17.29 | 17.29 | 17.16 | 17.18 | 20,323 | -0.12(-0.69%) |
Mar 31, 2020 | 17.29 | 17.32 | 17.29 | 17.30 | 70,714 | +0.06(+0.34%) |
Mar 30, 2020 | 17.21 | 17.27 | 17.18 | 17.24 | 26,794 | +0.09(+0.54%) |
Mar 27, 2020 | 17.17 | 17.20 | 17.14 | 17.15 | 10,528 | -0.07(-0.39%) |
Mar 26, 2020 | 17.17 | 18.61 | 17.15 | 17.22 | 12,133 | +0.07(+0.40%) |
Mar 25, 2020 | 17.11 | 17.20 | 17.11 | 17.15 | 10,388 | +0.03(+0.17%) |
Mar 24, 2020 | 17.13 | 17.17 | 17.06 | 17.12 | 20,564 | +0.16(+0.96%) |
Mar 23, 2020 | 16.94 | 17.03 | 16.85 | 16.96 | 1,468 | +0.02(+0.14%) |
Mar 20, 2020 | 16.97 | 17.01 | 16.93 | 16.93 | 278 | -0.13(-0.77%) |
Mar 19, 2020 | 17.14 | 17.21 | 17.02 | 17.07 | 158,928 | +0.05(+0.28%) |
Mar 18, 2020 | 17.02 | 17.02 | 17.02 | 17.02 | 0 | +0.00(+0.00%) |
Mar 17, 2020 | 17.01 | 17.03 | 17.01 | 17.02 | 897 | +0.03(+0.16%) |
Mar 16, 2020 | 17.09 | 17.09 | 16.98 | 16.99 | 1,212 | -0.18(-1.04%) |
Mar 13, 2020 | 17.20 | 17.21 | 17.17 | 17.17 | 2,091 | +0.03(+0.17%) |
Mar 12, 2020 | 17.46 | 18.33 | 17.12 | 17.14 | 4,107 | -0.00(-0.02%) |
Mar 11, 2020 | 17.24 | 17.24 | 17.14 | 17.14 | 921 | -0.13(-0.77%) |
Mar 10, 2020 | 17.20 | 17.28 | 17.19 | 17.28 | 759 | +0.02(+0.14%) |
Mar 09, 2020 | 17.30 | 17.41 | 17.22 | 17.25 | 7,298 | -0.16(-0.93%) |
Mar 06, 2020 | 17.54 | 17.54 | 17.33 | 17.41 | 3,346 | -0.17(-0.94%) |
Mar 05, 2020 | 17.77 | 17.77 | 17.58 | 17.58 | 557 | -0.20(-1.14%) |
Mar 04, 2020 | 17.61 | 17.78 | 17.54 | 17.78 | 2,498 | +0.29(+1.67%) |
Mar 03, 2020 | 17.59 | 17.59 | 17.49 | 17.49 | 1,035 | -0.23(-1.28%) |
Mar 02, 2020 | 17.44 | 17.72 | 17.43 | 17.72 | 9,877 | +0.27(+1.57%) |
Feb 28, 2020 | 17.37 | 17.44 | 17.35 | 17.44 | 975 | -0.06(-0.33%) |
Feb 27, 2020 | 17.44 | 17.74 | 17.39 | 17.50 | 28,643 | -0.25(-1.42%) |
Feb 26, 2020 | 17.98 | 17.99 | 17.71 | 17.75 | 42,832 | +0.01(+0.04%) |
Feb 25, 2020 | 18.04 | 18.11 | 17.72 | 17.75 | 4,766 | -0.29(-1.61%) |
Feb 24, 2020 | 18.32 | 18.46 | 18.04 | 18.04 | 88,755 | -0.45(-2.42%) |
Feb 21, 2020 | 18.57 | 18.57 | 18.43 | 18.48 | 5,473 | -0.27(-1.44%) |
Feb 20, 2020 | 18.91 | 18.91 | 18.62 | 18.75 | 8,114 | -0.17(-0.90%) |
Feb 19, 2020 | 18.76 | 18.96 | 18.76 | 18.93 | 13,310 | +0.18(+0.96%) |
Feb 18, 2020 | 18.68 | 18.78 | 18.68 | 18.75 | 26,904 | +0.02(+0.10%) |
Feb 14, 2020 | 18.74 | 18.74 | 18.69 | 18.73 | 1,263 | +0.04(+0.20%) |
Feb 13, 2020 | 18.66 | 18.80 | 18.66 | 18.69 | 6,004 | -0.03(-0.17%) |
Feb 12, 2020 | 18.63 | 18.73 | 18.62 | 18.72 | 8,224 | +0.18(+0.96%) |
Feb 11, 2020 | 18.69 | 18.69 | 18.52 | 18.54 | 21,926 | -0.01(-0.04%) |
Feb 10, 2020 | 18.50 | 18.55 | 18.33 | 18.55 | 9,550 | +0.20(+1.10%) |
Feb 07, 2020 | 18.34 | 18.44 | 18.34 | 18.35 | 3,368 | -0.09(-0.46%) |
Feb 06, 2020 | 18.43 | 18.45 | 18.43 | 18.44 | 1,494 | +0.04(+0.19%) |
Feb 05, 2020 | 18.41 | 18.43 | 18.39 | 18.40 | 3,585 | +0.01(+0.08%) |
Feb 04, 2020 | 18.35 | 18.40 | 18.35 | 18.39 | 4,340 | +0.11(+0.60%) |
Feb 03, 2020 | 18.32 | 18.33 | 18.27 | 18.28 | 28,981 | -0.00(-0.01%) |
Jan 31, 2020 | 18.23 | 18.28 | 18.23 | 18.28 | 4,070 | -0.00(-0.01%) |
Jan 30, 2020 | 18.23 | 18.29 | 18.23 | 18.28 | 4,927 | +0.02(+0.13%) |
Jan 29, 2020 | 18.59 | 18.59 | 18.23 | 18.25 | 4,625 | +0.01(+0.06%) |
Jan 28, 2020 | 18.23 | 18.26 | 18.21 | 18.24 | 4,627 | +0.10(+0.54%) |
Jan 27, 2020 | 17.91 | 18.16 | 17.91 | 18.15 | 2,015 | -0.01(-0.07%) |
Jan 24, 2020 | 18.44 | 18.44 | 18.14 | 18.16 | 10,526 | -0.17(-0.91%) |
Jan 23, 2020 | 18.28 | 18.33 | 18.24 | 18.32 | 18,343 | +0.00(+0.01%) |
Jan 22, 2020 | 18.32 | 18.35 | 18.32 | 18.32 | 18,160 | +0.02(+0.13%) |
Jan 21, 2020 | 18.38 | 18.38 | 18.28 | 18.30 | 4,608 | -0.01(-0.03%) |
Jan 17, 2020 | 18.31 | 18.32 | 18.28 | 18.30 | 12,855 | +0.04(+0.22%) |
Jan 16, 2020 | 18.16 | 18.26 | 18.11 | 18.26 | 5,712 | +0.18(+0.98%) |
Jan 15, 2020 | 18.17 | 18.17 | 18.09 | 18.09 | 5,105 | -0.02(-0.10%) |
Jan 14, 2020 | 18.12 | 18.18 | 18.11 | 18.11 | 3,544 | -0.06(-0.33%) |
Jan 13, 2020 | 18.09 | 18.17 | 18.07 | 18.17 | 2,929 | +0.19(+1.03%) |
Jan 10, 2020 | 18.08 | 18.08 | 17.98 | 17.98 | 5,509 | -0.04(-0.25%) |
Jan 09, 2020 | 17.91 | 18.03 | 17.91 | 18.02 | 2,189 | +0.13(+0.71%) |
Jan 08, 2020 | 17.79 | 17.95 | 17.79 | 17.90 | 2,699 | +0.06(+0.33%) |
Jan 07, 2020 | 17.76 | 17.85 | 17.75 | 17.84 | 8,355 | +0.08(+0.46%) |
Jan 06, 2020 | 17.65 | 17.76 | 17.65 | 17.76 | 1,059 | +0.02(+0.10%) |
Jan 03, 2020 | 17.64 | 17.75 | 17.64 | 17.74 | 2,825 | -0.12(-0.65%) |
Jan 02, 2020 | 17.81 | 17.85 | 17.81 | 17.85 | 7,347 | +0.11(+0.62%) |
Dec 31, 2019 | 17.70 | 17.74 | 17.66 | 17.74 | 8,617 | +0.13(+0.75%) |
Dec 30, 2019 | 17.59 | 17.68 | 17.59 | 17.61 | 2,123 | -0.10(-0.59%) |
Dec 27, 2019 | 17.74 | 17.78 | 17.72 | 17.72 | 3,531 | -0.12(-0.65%) |
Dec 26, 2019 | 17.81 | 17.83 | 17.81 | 17.83 | 1,624 | +0.13(+0.75%) |
Dec 24, 2019 | 17.71 | 17.72 | 17.70 | 17.70 | 2,559 | -0.03(-0.16%) |
Dec 23, 2019 | 17.76 | 17.76 | 17.73 | 17.73 | 1,635 | +0.04(+0.23%) |