Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 17.25 | 17.32 | 17.22 | 17.27 | 426,100 | +0.11(+0.64%) |
May 28, 2020 | 17.21 | 17.22 | 17.07 | 17.16 | 228,176 | +0.06(+0.35%) |
May 27, 2020 | 16.90 | 17.11 | 16.88 | 17.10 | 480,870 | +0.05(+0.29%) |
May 26, 2020 | 17.26 | 17.26 | 17.04 | 17.05 | 559,942 | -0.25(-1.45%) |
May 22, 2020 | 17.28 | 17.33 | 17.26 | 17.30 | 202,200 | +0.09(+0.52%) |
May 21, 2020 | 17.34 | 17.35 | 17.12 | 17.21 | 377,478 | -0.30(-1.71%) |
May 20, 2020 | 17.45 | 17.53 | 17.39 | 17.51 | 377,378 | +0.08(+0.46%) |
May 19, 2020 | 17.39 | 17.44 | 17.31 | 17.43 | 202,248 | +0.18(+1.04%) |
May 18, 2020 | 17.44 | 17.44 | 17.23 | 17.25 | 552,825 | -0.14(-0.81%) |
May 15, 2020 | 17.37 | 17.46 | 17.30 | 17.39 | 312,300 | +0.11(+0.64%) |
May 14, 2020 | 17.14 | 17.31 | 17.13 | 17.28 | 488,633 | +0.16(+0.93%) |
May 13, 2020 | 17.07 | 17.14 | 17.02 | 17.12 | 433,288 | +0.14(+0.82%) |
May 12, 2020 | 17.00 | 17.06 | 16.94 | 16.98 | 191,656 | +0.05(+0.30%) |
May 11, 2020 | 17.00 | 17.03 | 16.87 | 16.93 | 368,268 | -0.09(-0.53%) |
May 08, 2020 | 17.09 | 17.19 | 16.98 | 17.02 | 146,400 | -0.09(-0.53%) |
May 07, 2020 | 16.92 | 17.17 | 16.90 | 17.11 | 295,658 | +0.27(+1.60%) |
May 06, 2020 | 16.88 | 16.93 | 16.77 | 16.84 | 237,604 | -0.23(-1.35%) |
May 05, 2020 | 17.00 | 17.07 | 16.91 | 17.07 | 460,257 | +0.06(+0.35%) |
May 04, 2020 | 17.01 | 17.05 | 16.96 | 17.01 | 344,338 | +0.05(+0.29%) |
May 01, 2020 | 16.72 | 17.14 | 16.72 | 16.96 | 642,400 | +0.12(+0.71%) |
Apr 30, 2020 | 17.00 | 17.43 | 16.75 | 16.84 | 617,378 | -0.28(-1.64%) |
Apr 29, 2020 | 16.98 | 17.12 | 16.87 | 17.12 | 275,390 | +0.09(+0.53%) |
Apr 28, 2020 | 17.06 | 17.07 | 16.88 | 17.03 | 207,887 | -0.10(-0.58%) |
Apr 27, 2020 | 17.14 | 17.24 | 17.02 | 17.13 | 395,437 | -0.10(-0.58%) |
Apr 24, 2020 | 17.30 | 17.32 | 17.06 | 17.23 | 399,900 | -0.07(-0.40%) |
Apr 23, 2020 | 17.27 | 17.38 | 17.17 | 17.30 | 461,722 | +0.15(+0.87%) |
Apr 22, 2020 | 17.04 | 17.15 | 17.01 | 17.15 | 352,205 | +0.33(+1.96%) |
Apr 21, 2020 | 16.88 | 16.88 | 16.65 | 16.82 | 402,101 | -0.21(-1.23%) |
Apr 20, 2020 | 16.91 | 17.10 | 16.80 | 17.03 | 292,090 | +0.21(+1.25%) |
Apr 17, 2020 | 16.96 | 16.96 | 16.76 | 16.82 | 416,900 | -0.32(-1.87%) |
Apr 16, 2020 | 17.24 | 17.30 | 17.05 | 17.14 | 395,504 | -0.05(-0.29%) |
Apr 15, 2020 | 17.17 | 17.21 | 17.05 | 17.19 | 218,034 | -0.06(-0.35%) |
Apr 14, 2020 | 17.34 | 17.43 | 17.02 | 17.25 | 536,422 | +0.11(+0.64%) |
Apr 13, 2020 | 16.99 | 17.20 | 16.82 | 17.14 | 521,573 | +0.35(+2.08%) |
Apr 09, 2020 | 16.75 | 16.85 | 16.68 | 16.79 | 283,000 | +0.37(+2.25%) |
Apr 08, 2020 | 16.51 | 16.52 | 16.40 | 16.42 | 110,727 | -0.12(-0.73%) |
Apr 07, 2020 | 16.48 | 16.55 | 16.38 | 16.54 | 213,956 | -0.11(-0.66%) |
Apr 06, 2020 | 16.40 | 16.65 | 16.32 | 16.65 | 334,597 | +0.47(+2.90%) |
Apr 03, 2020 | 16.15 | 16.23 | 16.08 | 16.18 | 160,300 | +0.00(+0.00%) |
Apr 02, 2020 | 16.21 | 16.21 | 15.99 | 16.18 | 99,208 | +0.31(+1.95%) |
Apr 01, 2020 | 15.74 | 16.16 | 15.68 | 15.87 | 296,162 | +0.15(+0.95%) |
Mar 31, 2020 | 16.00 | 16.09 | 15.71 | 15.72 | 193,659 | -0.52(-3.20%) |
Mar 30, 2020 | 16.29 | 16.33 | 16.09 | 16.24 | 536,888 | -0.05(-0.31%) |
Mar 27, 2020 | 16.35 | 16.38 | 16.25 | 16.29 | 172,400 | -0.11(-0.67%) |
Mar 26, 2020 | 16.45 | 16.53 | 16.23 | 16.40 | 207,357 | +0.28(+1.74%) |
Mar 25, 2020 | 16.33 | 16.33 | 16.05 | 16.12 | 210,272 | -0.24(-1.47%) |
Mar 24, 2020 | 16.39 | 16.50 | 16.07 | 16.36 | 604,885 | +0.87(+5.62%) |
Mar 23, 2020 | 16.55 | 16.55 | 15.09 | 15.49 | 421,736 | +0.63(+4.24%) |
Mar 20, 2020 | 14.91 | 14.94 | 14.76 | 14.86 | 203,600 | +0.21(+1.43%) |
Mar 19, 2020 | 14.74 | 14.88 | 14.63 | 14.65 | 189,327 | -0.28(-1.89%) |
Mar 18, 2020 | 15.01 | 15.14 | 14.71 | 14.93 | 256,185 | -0.32(-2.09%) |
Mar 17, 2020 | 14.86 | 15.50 | 14.85 | 15.25 | 266,207 | +0.21(+1.40%) |
Mar 16, 2020 | 14.59 | 15.14 | 14.49 | 15.04 | 411,090 | -0.15(-0.99%) |
Mar 13, 2020 | 15.85 | 15.85 | 15.04 | 15.19 | 530,500 | -0.48(-3.06%) |
Mar 12, 2020 | 16.06 | 16.06 | 15.56 | 15.67 | 394,652 | -0.66(-4.04%) |
Mar 11, 2020 | 16.57 | 16.59 | 16.29 | 16.33 | 200,116 | -0.07(-0.45%) |
Mar 10, 2020 | 16.56 | 16.56 | 16.39 | 16.40 | 230,342 | -0.33(-1.95%) |
Mar 09, 2020 | 16.81 | 16.81 | 16.58 | 16.73 | 288,233 | +0.04(+0.24%) |
Mar 06, 2020 | 16.79 | 16.85 | 16.39 | 16.69 | 311,400 | -0.00(-0.02%) |
Mar 05, 2020 | 16.56 | 16.71 | 16.51 | 16.69 | 181,144 | +0.35(+2.16%) |
Mar 04, 2020 | 16.37 | 16.41 | 16.30 | 16.34 | 292,991 | +0.03(+0.18%) |
Mar 03, 2020 | 15.99 | 16.42 | 15.98 | 16.31 | 256,703 | +0.50(+3.16%) |