Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 17.71 | 17.82 | 17.71 | 17.82 | 550 | +0.34(+1.95%) |
May 28, 2020 | 17.57 | 17.65 | 17.48 | 17.48 | 2,634 | -0.02(-0.13%) |
May 27, 2020 | 17.57 | 17.57 | 17.41 | 17.50 | 1,652 | +0.04(+0.21%) |
May 26, 2020 | 17.46 | 17.46 | 17.46 | 17.46 | 5 | +0.30(+1.73%) |
May 22, 2020 | 17.20 | 17.20 | 17.17 | 17.17 | 2,092 | -0.28(-1.62%) |
May 21, 2020 | 17.45 | 17.45 | 17.45 | 17.45 | 600 | -0.09(-0.52%) |
May 20, 2020 | 17.59 | 17.59 | 17.54 | 17.54 | 1,767 | +0.17(+0.97%) |
May 19, 2020 | 17.46 | 17.46 | 17.37 | 17.37 | 4,314 | -0.18(-1.00%) |
May 18, 2020 | 17.53 | 17.55 | 17.53 | 17.55 | 1,167 | +0.54(+3.20%) |
May 15, 2020 | 17.01 | 17.01 | 16.90 | 17.00 | 2,752 | -0.22(-1.30%) |
May 14, 2020 | 17.17 | 17.23 | 16.99 | 17.23 | 7,937 | +0.02(+0.10%) |
May 13, 2020 | 17.11 | 17.21 | 17.11 | 17.21 | 800 | -0.03(-0.15%) |
May 12, 2020 | 17.44 | 17.44 | 17.22 | 17.24 | 4,399 | -0.03(-0.17%) |
May 11, 2020 | 17.24 | 17.33 | 17.24 | 17.27 | 4,402 | -0.10(-0.55%) |
May 08, 2020 | 17.26 | 17.36 | 17.26 | 17.36 | 1,871 | +0.27(+1.57%) |
May 07, 2020 | 17.05 | 17.09 | 17.05 | 17.09 | 366 | +0.12(+0.73%) |
May 06, 2020 | 16.99 | 17.05 | 16.97 | 16.97 | 988 | -0.03(-0.17%) |
May 05, 2020 | 17.08 | 17.08 | 17.00 | 17.00 | 156 | -0.01(-0.07%) |
May 04, 2020 | 16.91 | 17.01 | 16.91 | 17.01 | 151 | +0.33(+1.95%) |
May 01, 2020 | 16.60 | 16.68 | 16.60 | 16.68 | 440 | -0.48(-2.80%) |
Apr 30, 2020 | 17.17 | 17.17 | 17.17 | 17.17 | 92 | -0.33(-1.86%) |
Apr 29, 2020 | 17.49 | 17.49 | 17.49 | 17.49 | 176 | +0.35(+2.05%) |
Apr 28, 2020 | 17.14 | 17.14 | 17.14 | 17.14 | 1 | -0.03(-0.20%) |
Apr 27, 2020 | 17.17 | 17.17 | 17.17 | 17.17 | 187 | +0.35(+2.07%) |
Apr 24, 2020 | 16.83 | 16.83 | 16.83 | 16.83 | 110 | -0.02(-0.10%) |
Apr 23, 2020 | 16.93 | 16.93 | 16.84 | 16.84 | 902 | -0.01(-0.05%) |
Apr 22, 2020 | 16.83 | 16.85 | 16.82 | 16.85 | 1,226 | +0.41(+2.48%) |
Apr 21, 2020 | 16.44 | 16.44 | 16.44 | 16.44 | 2 | -0.39(-2.31%) |
Apr 20, 2020 | 16.93 | 16.93 | 16.83 | 16.83 | 493 | -0.13(-0.74%) |
Apr 17, 2020 | 16.88 | 16.96 | 16.77 | 16.96 | 1,431 | +0.24(+1.41%) |
Apr 16, 2020 | 16.70 | 16.72 | 16.70 | 16.72 | 6,216 | +0.05(+0.30%) |
Apr 15, 2020 | 16.58 | 16.67 | 16.58 | 16.67 | 308 | -0.28(-1.66%) |
Apr 14, 2020 | 16.97 | 16.97 | 16.93 | 16.95 | 924 | +0.34(+2.02%) |
Apr 13, 2020 | 16.61 | 16.62 | 16.58 | 16.62 | 504 | -0.01(-0.06%) |
Apr 09, 2020 | 16.63 | 16.63 | 16.63 | 16.63 | 110 | -0.02(-0.14%) |
Apr 08, 2020 | 16.65 | 16.65 | 16.65 | 16.65 | 0 | +0.21(+1.27%) |
Apr 07, 2020 | 16.44 | 16.44 | 16.44 | 16.44 | 126 | +0.04(+0.27%) |
Apr 06, 2020 | 16.42 | 16.42 | 16.38 | 16.40 | 866 | +0.68(+4.31%) |
Apr 03, 2020 | 15.82 | 15.82 | 15.62 | 15.72 | 7,267 | -0.20(-1.27%) |
Apr 02, 2020 | 15.92 | 15.92 | 15.92 | 15.92 | 0 | +0.40(+2.55%) |
Apr 01, 2020 | 15.53 | 15.53 | 15.53 | 15.53 | 25 | -0.49(-3.07%) |
Mar 31, 2020 | 16.02 | 16.02 | 16.02 | 16.02 | 1 | +0.06(+0.37%) |
Mar 30, 2020 | 15.87 | 15.96 | 15.87 | 15.96 | 575 | +0.34(+2.19%) |
Mar 27, 2020 | 15.62 | 15.62 | 15.62 | 15.62 | 110 | -0.73(-4.46%) |
Mar 26, 2020 | 16.18 | 16.35 | 16.18 | 16.35 | 9,333 | +0.53(+3.33%) |
Mar 25, 2020 | 15.82 | 15.82 | 15.82 | 15.82 | 292 | +0.42(+2.76%) |
Mar 24, 2020 | 15.36 | 15.40 | 15.33 | 15.40 | 271 | +0.73(+4.96%) |
Mar 23, 2020 | 14.67 | 14.67 | 14.67 | 14.67 | 7 | -0.20(-1.35%) |
Mar 20, 2020 | 14.87 | 14.87 | 14.87 | 14.87 | 110 | +0.07(+0.48%) |
Mar 19, 2020 | 14.80 | 14.80 | 14.80 | 14.80 | 119 | +0.06(+0.40%) |
Mar 18, 2020 | 14.98 | 14.98 | 14.55 | 14.74 | 1,120 | -1.05(-6.67%) |
Mar 17, 2020 | 15.38 | 15.79 | 15.30 | 15.79 | 3,293 | +0.75(+4.96%) |
Mar 16, 2020 | 15.12 | 15.65 | 15.05 | 15.05 | 3,825 | -1.70(-10.13%) |
Mar 13, 2020 | 16.08 | 16.74 | 16.03 | 16.74 | 2,210 | +0.92(+5.80%) |
Mar 12, 2020 | 15.56 | 15.87 | 15.47 | 15.82 | 7,370 | -1.71(-9.74%) |
Mar 11, 2020 | 17.67 | 17.76 | 17.41 | 17.53 | 1,515 | -0.57(-3.15%) |
Mar 10, 2020 | 17.82 | 18.10 | 17.82 | 18.10 | 1,426 | +0.50(+2.82%) |
Mar 09, 2020 | 17.48 | 17.61 | 17.48 | 17.61 | 1,315 | -0.86(-4.68%) |
Mar 06, 2020 | 18.30 | 18.47 | 18.30 | 18.47 | 2,763 | -0.26(-1.38%) |
Mar 05, 2020 | 18.73 | 18.73 | 18.73 | 18.73 | 5 | -0.27(-1.44%) |
Mar 04, 2020 | 18.89 | 19.00 | 18.89 | 19.00 | 1,220 | +0.25(+1.31%) |
Mar 03, 2020 | 18.77 | 18.77 | 18.76 | 18.76 | 730 | +0.01(+0.04%) |