Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 18.50 | 18.56 | 18.45 | 18.47 | 3,276 | +0.35(+1.90%) |
Apr 29, 2020 | 18.12 | 18.17 | 18.08 | 18.12 | 4,235 | -0.47(-2.54%) |
Apr 28, 2020 | 18.65 | 18.65 | 18.57 | 18.59 | 1,622 | -0.20(-1.07%) |
Apr 27, 2020 | 18.77 | 18.80 | 18.72 | 18.80 | 1,765 | -0.23(-1.20%) |
Apr 26, 2020 | 19.01 | 19.04 | 19.01 | 19.02 | 732 | -0.01(-0.03%) |
Apr 24, 2020 | 19.10 | 19.17 | 18.83 | 19.03 | 150,265 | -0.03(-0.15%) |
Apr 23, 2020 | 19.10 | 19.10 | 19.03 | 19.06 | 2,604 | +0.07(+0.36%) |
Apr 22, 2020 | 19.00 | 19.01 | 18.95 | 18.99 | 1,800 | +0.01(+0.07%) |
Apr 21, 2020 | 18.96 | 18.99 | 18.90 | 18.98 | 2,596 | +0.19(+1.00%) |
Apr 20, 2020 | 18.83 | 18.84 | 18.65 | 18.79 | 2,948 | -0.01(-0.03%) |
Apr 19, 2020 | 18.77 | 18.83 | 18.77 | 18.79 | 947 | +0.04(+0.23%) |
Apr 17, 2020 | 18.87 | 18.92 | 18.51 | 18.75 | 135,043 | +0.11(+0.61%) |
Apr 16, 2020 | 18.87 | 18.87 | 18.51 | 18.64 | 3,931 | -0.02(-0.12%) |
Apr 15, 2020 | 18.69 | 18.69 | 18.58 | 18.66 | 1,751 | +0.39(+2.12%) |
Apr 14, 2020 | 18.28 | 18.31 | 18.19 | 18.27 | 1,177 | +0.18(+0.98%) |
Apr 13, 2020 | 18.07 | 18.11 | 17.91 | 18.10 | 1,895 | +0.09(+0.50%) |
Apr 12, 2020 | 18.05 | 18.05 | 17.99 | 18.01 | 1,037 | +0.06(+0.32%) |
Apr 10, 2020 | 18.02 | 18.05 | 17.88 | 17.95 | 43,695 | -0.07(-0.39%) |
Apr 09, 2020 | 18.02 | 18.02 | 17.95 | 18.02 | 1,639 | -0.19(-1.06%) |
Apr 08, 2020 | 18.17 | 18.23 | 18.16 | 18.21 | 1,877 | -0.01(-0.03%) |
Apr 07, 2020 | 18.27 | 18.30 | 18.18 | 18.22 | 2,103 | -0.46(-2.47%) |
Apr 06, 2020 | 18.63 | 18.70 | 18.63 | 18.68 | 1,484 | -0.59(-3.06%) |
Apr 05, 2020 | 19.02 | 19.31 | 19.02 | 19.27 | 1,350 | +0.26(+1.37%) |
Apr 03, 2020 | 18.45 | 19.08 | 18.33 | 19.01 | 149,361 | +0.53(+2.88%) |
Apr 02, 2020 | 18.45 | 18.52 | 18.33 | 18.48 | 1,626 | +0.24(+1.33%) |
Apr 01, 2020 | 18.20 | 18.25 | 18.12 | 18.23 | 1,593 | +0.39(+2.21%) |
Mar 31, 2020 | 17.83 | 17.85 | 17.80 | 17.84 | 1,600 | -0.10(-0.53%) |
Mar 30, 2020 | 17.91 | 17.94 | 17.85 | 17.93 | 2,732 | -0.04(-0.22%) |
Mar 29, 2020 | 17.95 | 18.07 | 17.94 | 17.97 | 1,662 | +0.38(+2.19%) |
Mar 27, 2020 | 17.30 | 17.65 | 17.25 | 17.59 | 137,873 | +0.28(+1.62%) |
Mar 26, 2020 | 17.30 | 17.33 | 17.25 | 17.31 | 1,783 | +0.02(+0.12%) |
Mar 25, 2020 | 17.32 | 17.35 | 17.28 | 17.29 | 1,441 | -0.08(-0.49%) |
Mar 24, 2020 | 17.50 | 17.51 | 17.30 | 17.37 | 1,554 | -0.41(-2.28%) |
Mar 23, 2020 | 17.82 | 17.83 | 17.77 | 17.78 | 1,413 | +0.07(+0.41%) |
Mar 22, 2020 | 17.55 | 17.73 | 17.54 | 17.71 | 1,248 | +0.13(+0.72%) |
Mar 20, 2020 | 17.43 | 17.60 | 16.94 | 17.58 | 125,829 | +0.17(+0.98%) |
Mar 19, 2020 | 17.43 | 17.45 | 17.34 | 17.41 | 1,090 | +0.28(+1.61%) |
Mar 18, 2020 | 17.08 | 17.22 | 17.04 | 17.14 | 888 | +0.59(+3.54%) |
Mar 17, 2020 | 16.58 | 16.60 | 16.48 | 16.55 | 1,200 | -0.07(-0.42%) |
Mar 16, 2020 | 16.68 | 16.69 | 16.62 | 16.62 | 2,048 | +0.28(+1.71%) |
Mar 15, 2020 | 16.41 | 16.42 | 16.03 | 16.34 | 1,707 | +0.12(+0.72%) |
Mar 13, 2020 | 16.53 | 16.59 | 15.93 | 16.22 | 135,279 | -0.34(-2.07%) |
Mar 12, 2020 | 16.53 | 16.58 | 16.25 | 16.56 | 4,175 | +0.35(+2.16%) |
Mar 11, 2020 | 16.19 | 16.25 | 16.18 | 16.22 | 2,273 | +0.29(+1.82%) |
Mar 10, 2020 | 15.93 | 15.98 | 15.90 | 15.93 | 1,174 | -0.15(-0.94%) |
Mar 09, 2020 | 16.07 | 16.09 | 16.03 | 16.08 | 1,054 | +0.11(+0.69%) |
Mar 08, 2020 | 15.83 | 16.27 | 15.80 | 15.97 | 2,869 | +0.31(+1.95%) |
Mar 06, 2020 | 15.62 | 15.77 | 15.55 | 15.66 | 111,606 | +0.07(+0.45%) |
Mar 05, 2020 | 15.62 | 15.62 | 15.57 | 15.59 | 1,032 | +0.34(+2.23%) |
Mar 04, 2020 | 15.25 | 15.26 | 15.24 | 15.25 | 812 | -0.16(-1.02%) |
Mar 03, 2020 | 15.40 | 15.41 | 15.39 | 15.41 | 638 | -0.04(-0.23%) |
Mar 02, 2020 | 15.38 | 15.45 | 15.38 | 15.44 | 1,774 | -0.34(-2.16%) |
Mar 01, 2020 | 15.81 | 15.84 | 15.78 | 15.78 | 1,441 | +0.17(+1.12%) |
Feb 28, 2020 | 15.48 | 15.82 | 15.46 | 15.61 | 101,440 | +0.13(+0.87%) |
Feb 27, 2020 | 15.48 | 15.48 | 15.46 | 15.48 | 1,118 | +0.19(+1.27%) |
Feb 26, 2020 | 15.30 | 15.30 | 15.28 | 15.28 | 1,152 | +0.05(+0.31%) |
Feb 25, 2020 | 15.20 | 15.24 | 15.19 | 15.23 | 1,655 | +0.09(+0.59%) |
Feb 24, 2020 | 15.15 | 15.15 | 15.15 | 0 | +0.09(+0.58%) | |
Feb 23, 2020 | 15.08 | 15.09 | 15.04 | 15.06 | 505 | +0.08(+0.51%) |
Feb 21, 2020 | 15.11 | 15.18 | 14.94 | 14.98 | 132,778 | -0.10(-0.68%) |
Feb 20, 2020 | 15.11 | 15.11 | 15.08 | 15.08 | 2,192 | +0.11(+0.74%) |
Feb 19, 2020 | 14.96 | 14.98 | 14.94 | 14.97 | 1,135 | -0.03(-0.18%) |
Feb 18, 2020 | 15.00 | 15.01 | 14.91 | 15.00 | 2,076 | +0.02(+0.16%) |
Feb 17, 2020 | 14.98 | 14.98 | 14.97 | 14.98 | 1,309 | +0.08(+0.53%) |
Feb 16, 2020 | 14.90 | 14.91 | 14.89 | 14.90 | 582 | +0.00(+0.01%) |
Feb 14, 2020 | 14.94 | 14.95 | 14.83 | 14.90 | 112,730 | -0.04(-0.29%) |
Feb 13, 2020 | 14.94 | 14.95 | 14.91 | 14.94 | 1,711 | +0.10(+0.68%) |
Feb 12, 2020 | 14.85 | 14.85 | 14.84 | 14.84 | 1,854 | +0.04(+0.26%) |
Feb 11, 2020 | 14.81 | 14.81 | 14.79 | 14.80 | 2,356 | -0.15(-1.03%) |
Feb 10, 2020 | 14.97 | 14.98 | 14.95 | 14.95 | 2,886 | -0.12(-0.81%) |
Feb 09, 2020 | 15.07 | 15.08 | 15.06 | 15.08 | 424 | +0.02(+0.12%) |
Feb 07, 2020 | 14.90 | 15.11 | 14.87 | 15.06 | 117,817 | +0.17(+1.13%) |
Feb 06, 2020 | 14.90 | 14.91 | 14.88 | 14.89 | 1,126 | +0.13(+0.87%) |
Feb 05, 2020 | 14.74 | 14.77 | 14.74 | 14.76 | 2,568 | -0.00(-0.03%) |
Feb 04, 2020 | 14.77 | 14.77 | 14.74 | 14.77 | 1,068 | -0.11(-0.74%) |
Feb 03, 2020 | 14.87 | 14.89 | 14.86 | 14.88 | 1,983 | -0.13(-0.87%) |