Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 17.98 | 17.99 | 17.82 | 17.97 | 59,101 | +0.02(+0.11%) |
Apr 29, 2020 | 17.90 | 17.98 | 17.88 | 17.95 | 3,257 | +0.15(+0.84%) |
Apr 28, 2020 | 17.82 | 17.99 | 17.76 | 17.80 | 59,710 | -0.09(-0.49%) |
Apr 27, 2020 | 17.93 | 17.93 | 17.80 | 17.88 | 12,077 | -0.13(-0.72%) |
Apr 24, 2020 | 17.93 | 18.06 | 17.86 | 18.01 | 16,476 | +0.09(+0.53%) |
Apr 23, 2020 | 18.06 | 18.06 | 17.87 | 17.92 | 6,675 | -0.07(-0.40%) |
Apr 22, 2020 | 18.12 | 18.12 | 17.98 | 17.99 | 9,657 | +0.00(+0.00%) |
Apr 21, 2020 | 18.15 | 18.16 | 17.99 | 17.99 | 5,112 | -0.23(-1.25%) |
Apr 20, 2020 | 18.26 | 18.40 | 18.22 | 18.22 | 8,855 | -0.21(-1.13%) |
Apr 17, 2020 | 18.30 | 19.97 | 18.22 | 18.42 | 72,370 | +0.16(+0.87%) |
Apr 16, 2020 | 18.18 | 18.27 | 18.13 | 18.27 | 5,987 | +0.09(+0.52%) |
Apr 15, 2020 | 18.13 | 18.53 | 18.10 | 18.17 | 5,671 | -0.16(-0.87%) |
Apr 14, 2020 | 18.23 | 18.76 | 18.17 | 18.33 | 9,793 | +0.16(+0.89%) |
Apr 13, 2020 | 17.94 | 18.17 | 17.94 | 18.17 | 951 | +0.08(+0.47%) |
Apr 09, 2020 | 18.19 | 18.19 | 18.03 | 18.08 | 3,168 | +0.65(+3.70%) |
Apr 08, 2020 | 17.25 | 17.44 | 17.25 | 17.44 | 253 | +0.31(+1.81%) |
Apr 07, 2020 | 17.29 | 17.59 | 17.10 | 17.13 | 14,144 | +0.05(+0.28%) |
Apr 06, 2020 | 17.11 | 17.13 | 17.00 | 17.08 | 8,576 | +0.03(+0.18%) |
Apr 03, 2020 | 17.24 | 17.24 | 16.91 | 17.05 | 13,561 | -0.13(-0.74%) |
Apr 02, 2020 | 17.29 | 17.29 | 17.13 | 17.18 | 1,472 | +0.00(+0.03%) |
Apr 01, 2020 | 17.29 | 17.29 | 17.17 | 17.17 | 84,994 | -0.31(-1.76%) |
Mar 31, 2020 | 17.48 | 17.48 | 17.44 | 17.48 | 2,960 | +0.00(+0.01%) |
Mar 30, 2020 | 17.34 | 17.48 | 17.27 | 17.48 | 162,274 | +0.34(+1.99%) |
Mar 27, 2020 | 16.98 | 17.23 | 16.98 | 17.14 | 57,992 | -0.05(-0.29%) |
Mar 26, 2020 | 17.16 | 17.19 | 17.12 | 17.19 | 50,699 | +0.66(+4.00%) |
Mar 25, 2020 | 16.11 | 17.16 | 16.11 | 16.53 | 13,659 | +0.37(+2.26%) |
Mar 24, 2020 | 16.08 | 16.16 | 16.08 | 16.16 | 508 | +0.31(+1.96%) |
Mar 23, 2020 | 15.50 | 15.85 | 15.50 | 15.85 | 4,455 | -0.16(-1.03%) |
Mar 20, 2020 | 16.02 | 16.02 | 16.02 | 16.02 | 127 | -0.28(-1.74%) |
Mar 19, 2020 | 15.93 | 16.60 | 15.93 | 16.30 | 4,110 | -0.42(-2.51%) |
Mar 18, 2020 | 16.72 | 16.72 | 16.72 | 16.72 | 25 | -0.65(-3.75%) |
Mar 17, 2020 | 17.48 | 17.48 | 17.37 | 17.37 | 384 | +0.18(+1.04%) |
Mar 16, 2020 | 17.27 | 17.27 | 17.19 | 17.19 | 2,371 | -1.15(-6.27%) |
Mar 13, 2020 | 18.34 | 18.34 | 18.34 | 18.34 | 127 | +0.56(+3.18%) |
Mar 12, 2020 | 17.71 | 18.31 | 17.71 | 17.78 | 7,002 | -0.76(-4.11%) |
Mar 11, 2020 | 18.62 | 18.62 | 18.48 | 18.54 | 5,460 | -0.42(-2.22%) |
Mar 10, 2020 | 18.64 | 18.96 | 18.64 | 18.96 | 33,547 | +0.39(+2.09%) |
Mar 09, 2020 | 18.59 | 18.59 | 18.48 | 18.58 | 30,952 | -0.73(-3.77%) |
Mar 06, 2020 | 19.31 | 19.31 | 19.20 | 19.30 | 892 | -0.17(-0.89%) |
Mar 05, 2020 | 19.58 | 19.58 | 19.47 | 19.48 | 1,033 | -0.26(-1.34%) |
Mar 04, 2020 | 19.65 | 19.74 | 19.65 | 19.74 | 3,029 | +0.21(+1.06%) |
Mar 03, 2020 | 19.54 | 19.54 | 19.53 | 19.53 | 527 | -0.03(-0.14%) |
Mar 02, 2020 | 19.56 | 19.56 | 19.56 | 19.56 | 57 | +0.13(+0.67%) |
Feb 28, 2020 | 19.26 | 19.43 | 19.25 | 19.43 | 7,171 | +0.08(+0.41%) |
Feb 27, 2020 | 19.49 | 19.49 | 19.32 | 19.35 | 14,792 | -0.26(-1.32%) |
Feb 26, 2020 | 19.56 | 19.61 | 19.56 | 19.61 | 8,866 | +0.05(+0.23%) |
Feb 25, 2020 | 19.66 | 19.67 | 19.56 | 19.56 | 8,950 | -0.11(-0.56%) |
Feb 24, 2020 | 19.71 | 19.72 | 19.66 | 19.67 | 9,375 | -0.17(-0.84%) |
Feb 21, 2020 | 19.82 | 19.85 | 19.82 | 19.84 | 8,580 | -0.01(-0.04%) |
Feb 20, 2020 | 19.89 | 19.89 | 19.83 | 19.85 | 7,716 | +0.01(+0.04%) |
Feb 19, 2020 | 19.88 | 19.88 | 19.82 | 19.84 | 12,060 | +0.02(+0.08%) |
Feb 18, 2020 | 19.83 | 19.83 | 19.81 | 19.82 | 3,516 | -0.00(-0.01%) |
Feb 14, 2020 | 19.85 | 19.85 | 19.82 | 19.83 | 6,147 | +0.02(+0.10%) |
Feb 13, 2020 | 19.83 | 19.84 | 19.81 | 19.81 | 7,170 | -0.01(-0.05%) |
Feb 12, 2020 | 19.79 | 19.82 | 19.79 | 19.82 | 555 | +0.06(+0.33%) |
Feb 11, 2020 | 19.77 | 19.86 | 19.75 | 19.75 | 4,573 | -0.00(-0.02%) |
Feb 10, 2020 | 19.72 | 19.76 | 19.72 | 19.76 | 1,623 | +0.02(+0.08%) |
Feb 07, 2020 | 19.75 | 19.75 | 19.73 | 19.74 | 1,408 | -0.00(-0.00%) |
Feb 06, 2020 | 19.74 | 19.74 | 19.74 | 19.74 | 247 | +0.02(+0.12%) |
Feb 05, 2020 | 19.72 | 19.72 | 19.72 | 19.72 | 15 | +0.03(+0.17%) |
Feb 04, 2020 | 19.66 | 19.68 | 19.66 | 19.68 | 1,210 | +0.06(+0.29%) |