Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 19.46 | 19.46 | 19.08 | 19.15 | 22,424 | -0.00(-0.02%) |
Apr 29, 2020 | 18.69 | 19.18 | 18.69 | 19.16 | 20,080 | +0.31(+1.63%) |
Apr 28, 2020 | 19.12 | 19.15 | 18.85 | 18.85 | 39,791 | -0.16(-0.86%) |
Apr 27, 2020 | 19.33 | 19.33 | 19.01 | 19.01 | 32,092 | +0.05(+0.29%) |
Apr 24, 2020 | 18.85 | 18.96 | 18.79 | 18.96 | 31,038 | +0.11(+0.56%) |
Apr 23, 2020 | 18.86 | 18.90 | 18.85 | 18.85 | 8,786 | +0.05(+0.28%) |
Apr 22, 2020 | 18.77 | 19.40 | 18.77 | 18.80 | 111,696 | -0.01(-0.06%) |
Apr 21, 2020 | 18.78 | 18.82 | 18.61 | 18.81 | 20,085 | -0.11(-0.57%) |
Apr 20, 2020 | 20.00 | 20.00 | 18.91 | 18.92 | 12,386 | -0.13(-0.69%) |
Apr 17, 2020 | 19.00 | 20.05 | 18.99 | 19.05 | 88,632 | +0.14(+0.72%) |
Apr 16, 2020 | 18.53 | 18.97 | 18.50 | 18.91 | 29,298 | +0.21(+1.13%) |
Apr 15, 2020 | 18.75 | 18.75 | 18.49 | 18.70 | 19,837 | -0.13(-0.70%) |
Apr 14, 2020 | 18.01 | 18.88 | 18.01 | 18.83 | 24,405 | +0.82(+4.53%) |
Apr 13, 2020 | 17.75 | 18.02 | 17.71 | 18.02 | 5,836 | +0.19(+1.05%) |
Apr 09, 2020 | 17.98 | 17.98 | 17.73 | 17.83 | 87,393 | -0.07(-0.37%) |
Apr 08, 2020 | 17.46 | 17.93 | 17.46 | 17.90 | 30,408 | +0.43(+2.47%) |
Apr 07, 2020 | 17.53 | 17.85 | 17.46 | 17.46 | 26,864 | -0.04(-0.23%) |
Apr 06, 2020 | 17.48 | 17.52 | 17.40 | 17.50 | 2,650 | +0.19(+1.11%) |
Apr 03, 2020 | 17.34 | 17.37 | 17.29 | 17.31 | 41,563 | -0.01(-0.08%) |
Apr 02, 2020 | 17.31 | 17.35 | 17.31 | 17.33 | 1,998 | +0.03(+0.18%) |
Apr 01, 2020 | 17.40 | 17.40 | 17.27 | 17.30 | 20,191 | -0.12(-0.69%) |
Mar 31, 2020 | 17.40 | 17.44 | 17.40 | 17.42 | 70,254 | +0.06(+0.34%) |
Mar 30, 2020 | 17.32 | 17.38 | 17.29 | 17.36 | 26,619 | +0.09(+0.54%) |
Mar 27, 2020 | 17.29 | 17.31 | 17.25 | 17.26 | 10,459 | -0.07(-0.38%) |
Mar 26, 2020 | 17.29 | 18.73 | 17.26 | 17.33 | 12,054 | +0.07(+0.39%) |
Mar 25, 2020 | 17.22 | 17.31 | 17.22 | 17.26 | 10,320 | +0.03(+0.17%) |
Mar 24, 2020 | 17.24 | 17.28 | 17.17 | 17.23 | 20,430 | +0.16(+0.96%) |
Mar 23, 2020 | 17.05 | 17.14 | 16.96 | 17.07 | 1,458 | +0.02(+0.14%) |
Mar 20, 2020 | 17.08 | 17.12 | 17.05 | 17.05 | 277 | -0.13(-0.77%) |
Mar 19, 2020 | 17.25 | 17.33 | 17.14 | 17.18 | 157,894 | +0.05(+0.28%) |
Mar 18, 2020 | 17.13 | 17.13 | 17.13 | 17.13 | 0 | +0.00(+0.00%) |
Mar 17, 2020 | 17.12 | 17.15 | 17.12 | 17.13 | 892 | +0.03(+0.16%) |
Mar 16, 2020 | 17.20 | 17.20 | 17.10 | 17.10 | 1,205 | -0.18(-1.04%) |
Mar 13, 2020 | 17.31 | 17.33 | 17.28 | 17.28 | 2,077 | +0.03(+0.17%) |
Mar 12, 2020 | 17.57 | 18.45 | 17.23 | 17.25 | 4,080 | -0.00(-0.02%) |
Mar 11, 2020 | 17.35 | 17.35 | 17.26 | 17.26 | 915 | -0.13(-0.77%) |
Mar 10, 2020 | 17.31 | 17.39 | 17.31 | 17.39 | 754 | +0.02(+0.14%) |
Mar 09, 2020 | 17.41 | 17.53 | 17.34 | 17.37 | 7,251 | -0.16(-0.92%) |
Mar 06, 2020 | 17.66 | 17.66 | 17.44 | 17.53 | 3,324 | -0.17(-0.94%) |
Mar 05, 2020 | 17.89 | 17.89 | 17.70 | 17.70 | 554 | -0.20(-1.14%) |
Mar 04, 2020 | 17.73 | 17.90 | 17.66 | 17.90 | 2,482 | +0.29(+1.67%) |
Mar 03, 2020 | 17.71 | 17.71 | 17.60 | 17.60 | 1,029 | -0.23(-1.28%) |
Mar 02, 2020 | 17.56 | 17.83 | 17.54 | 17.83 | 9,813 | +0.28(+1.57%) |
Feb 28, 2020 | 17.49 | 17.56 | 17.46 | 17.56 | 969 | -0.06(-0.33%) |
Feb 27, 2020 | 17.56 | 17.86 | 17.50 | 17.62 | 28,457 | -0.25(-1.42%) |
Feb 26, 2020 | 18.10 | 18.11 | 17.82 | 17.87 | 42,554 | +0.01(+0.04%) |
Feb 25, 2020 | 18.16 | 18.23 | 17.84 | 17.86 | 4,735 | -0.29(-1.61%) |
Feb 24, 2020 | 18.44 | 18.58 | 18.15 | 18.15 | 88,177 | -0.45(-2.42%) |
Feb 21, 2020 | 18.69 | 18.69 | 18.55 | 18.61 | 5,437 | -0.27(-1.44%) |
Feb 20, 2020 | 19.04 | 19.04 | 18.74 | 18.88 | 8,062 | -0.17(-0.90%) |
Feb 19, 2020 | 18.88 | 19.08 | 18.88 | 19.05 | 13,223 | +0.18(+0.96%) |
Feb 18, 2020 | 18.80 | 18.91 | 18.80 | 18.87 | 26,729 | +0.02(+0.09%) |
Feb 14, 2020 | 18.86 | 18.86 | 18.81 | 18.85 | 1,254 | +0.04(+0.20%) |
Feb 13, 2020 | 18.78 | 18.93 | 18.78 | 18.81 | 5,964 | -0.03(-0.17%) |
Feb 12, 2020 | 18.75 | 18.85 | 18.74 | 18.84 | 8,170 | +0.18(+0.96%) |
Feb 11, 2020 | 18.81 | 18.81 | 18.64 | 18.67 | 21,783 | -0.01(-0.04%) |
Feb 10, 2020 | 18.63 | 18.67 | 18.45 | 18.67 | 9,488 | +0.20(+1.10%) |
Feb 07, 2020 | 18.46 | 18.56 | 18.46 | 18.47 | 3,346 | -0.09(-0.46%) |
Feb 06, 2020 | 18.55 | 18.57 | 18.55 | 18.56 | 1,484 | +0.04(+0.19%) |
Feb 05, 2020 | 18.53 | 18.55 | 18.51 | 18.52 | 3,562 | +0.01(+0.08%) |
Feb 04, 2020 | 18.47 | 18.52 | 18.47 | 18.51 | 4,312 | +0.11(+0.60%) |