Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 16.34 | 16.36 | 16.32 | 16.36 | 9,050 | +0.05(+0.29%) |
May 28, 2020 | 16.32 | 16.32 | 16.31 | 16.32 | 4,491 | +0.03(+0.17%) |
May 27, 2020 | 16.30 | 16.31 | 16.27 | 16.29 | 5,762 | -0.00(-0.03%) |
May 26, 2020 | 16.35 | 16.35 | 16.28 | 16.29 | 5,980 | +0.02(+0.15%) |
May 22, 2020 | 16.25 | 16.27 | 16.23 | 16.27 | 8,313 | +0.07(+0.41%) |
May 21, 2020 | 16.26 | 16.26 | 16.20 | 16.20 | 11,804 | -0.03(-0.20%) |
May 20, 2020 | 16.18 | 16.24 | 16.18 | 16.24 | 8,328 | +0.12(+0.77%) |
May 19, 2020 | 16.13 | 16.13 | 16.11 | 16.11 | 11,308 | +0.00(+0.00%) |
May 18, 2020 | 16.14 | 16.14 | 16.10 | 16.11 | 5,066 | +0.06(+0.36%) |
May 15, 2020 | 16.05 | 16.05 | 16.05 | 16.05 | 1,368 | +0.08(+0.48%) |
May 14, 2020 | 15.99 | 15.99 | 15.97 | 15.98 | 5,715 | -0.04(-0.24%) |
May 13, 2020 | 16.05 | 16.05 | 16.01 | 16.02 | 2,236 | -0.03(-0.21%) |
May 12, 2020 | 16.08 | 16.08 | 16.05 | 16.05 | 12,634 | +0.02(+0.15%) |
May 11, 2020 | 16.04 | 16.04 | 16.01 | 16.03 | 1,052 | -0.05(-0.30%) |
May 08, 2020 | 16.07 | 16.08 | 16.06 | 16.07 | 6,419 | +0.01(+0.09%) |
May 07, 2020 | 16.06 | 16.08 | 16.06 | 16.06 | 44,168 | +0.04(+0.27%) |
May 06, 2020 | 16.05 | 16.05 | 15.99 | 16.02 | 5,859 | -0.04(-0.27%) |
May 05, 2020 | 16.06 | 16.06 | 16.06 | 0 | +0.00(+0.00%) | |
May 04, 2020 | 16.03 | 16.06 | 16.03 | 16.06 | 1,000 | +0.02(+0.15%) |
May 01, 2020 | 16.06 | 16.06 | 16.02 | 16.04 | 2,104 | -0.09(-0.58%) |
Apr 30, 2020 | 16.16 | 16.18 | 16.13 | 16.13 | 7,632 | +0.01(+0.05%) |
Apr 29, 2020 | 16.15 | 16.15 | 16.12 | 16.12 | 1,029 | +0.07(+0.44%) |
Apr 28, 2020 | 16.09 | 16.09 | 16.04 | 16.05 | 456 | +0.02(+0.12%) |
Apr 27, 2020 | 16.04 | 16.04 | 16.03 | 16.03 | 832 | -0.00(-0.03%) |
Apr 24, 2020 | 16.04 | 16.04 | 16.02 | 16.04 | 3,157 | -0.00(-0.03%) |
Apr 23, 2020 | 16.04 | 16.04 | 16.04 | 16.04 | 157 | +0.06(+0.36%) |
Apr 22, 2020 | 16.07 | 16.07 | 15.98 | 15.98 | 4,777 | -0.08(-0.47%) |
Apr 21, 2020 | 16.03 | 16.06 | 16.03 | 16.06 | 1,213 | +0.07(+0.45%) |
Apr 20, 2020 | 15.99 | 16.00 | 15.96 | 15.99 | 13,609 | +0.00(+0.03%) |
Apr 17, 2020 | 16.11 | 16.11 | 15.98 | 15.98 | 3,157 | -0.05(-0.29%) |
Apr 16, 2020 | 16.05 | 16.06 | 16.02 | 16.03 | 6,376 | +0.01(+0.05%) |
Apr 15, 2020 | 15.93 | 16.02 | 15.93 | 16.02 | 7,297 | +0.11(+0.69%) |
Apr 14, 2020 | 16.00 | 16.00 | 15.91 | 15.91 | 18,202 | +0.00(+0.03%) |
Apr 13, 2020 | 15.91 | 15.91 | 15.90 | 15.91 | 937 | -0.05(-0.33%) |
Apr 09, 2020 | 15.92 | 15.96 | 15.86 | 15.96 | 54,616 | +0.21(+1.33%) |
Apr 08, 2020 | 15.79 | 15.79 | 15.75 | 15.75 | 50,121 | +0.04(+0.24%) |
Apr 07, 2020 | 15.70 | 15.72 | 15.70 | 15.71 | 49,199 | -0.01(-0.06%) |
Apr 06, 2020 | 15.79 | 15.79 | 15.72 | 15.72 | 5,403 | +0.00(+0.02%) |
Apr 03, 2020 | 15.73 | 15.73 | 15.67 | 15.72 | 4,945 | +0.00(+0.02%) |
Apr 02, 2020 | 15.72 | 15.76 | 15.68 | 15.72 | 17,630 | +0.05(+0.29%) |
Apr 01, 2020 | 15.74 | 15.75 | 15.64 | 15.67 | 29,356 | -0.02(-0.10%) |
Mar 31, 2020 | 15.73 | 15.76 | 15.69 | 15.69 | 4,140 | -0.03(-0.20%) |
Mar 30, 2020 | 15.81 | 15.85 | 15.72 | 15.72 | 5,282 | -0.03(-0.20%) |
Mar 27, 2020 | 15.86 | 15.98 | 15.66 | 15.75 | 28,202 | -0.34(-2.08%) |
Mar 26, 2020 | 15.68 | 16.14 | 15.68 | 16.08 | 2,256,755 | +0.78(+5.07%) |
Mar 25, 2020 | 15.09 | 15.71 | 14.82 | 15.31 | 216,768 | +0.16(+1.08%) |
Mar 24, 2020 | 14.75 | 15.14 | 14.64 | 15.14 | 19,514 | +1.39(+10.08%) |
Mar 23, 2020 | 14.09 | 14.09 | 12.72 | 13.76 | 78,759 | -0.28(-2.02%) |
Mar 20, 2020 | 14.72 | 14.94 | 14.04 | 14.04 | 12,749 | -0.54(-3.72%) |
Mar 19, 2020 | 14.07 | 14.77 | 14.07 | 14.58 | 6,261 | +0.76(+5.52%) |
Mar 18, 2020 | 14.59 | 14.60 | 13.70 | 13.82 | 39,477 | -1.31(-8.68%) |
Mar 17, 2020 | 14.47 | 15.27 | 14.09 | 15.13 | 10,024 | +0.93(+6.58%) |
Mar 16, 2020 | 14.82 | 15.01 | 14.20 | 14.20 | 22,540 | -1.98(-12.26%) |
Mar 13, 2020 | 16.12 | 16.18 | 15.03 | 16.18 | 35,613 | +1.02(+6.75%) |
Mar 12, 2020 | 16.34 | 16.34 | 14.86 | 15.16 | 14,088 | -1.63(-9.71%) |
Mar 11, 2020 | 17.23 | 17.37 | 16.60 | 16.79 | 48,785 | -0.52(-3.02%) |
Mar 10, 2020 | 17.29 | 17.64 | 16.94 | 17.31 | 27,915 | +0.23(+1.36%) |
Mar 09, 2020 | 17.24 | 17.66 | 17.02 | 17.08 | 20,733 | -1.50(-8.09%) |
Mar 06, 2020 | 18.59 | 18.59 | 18.26 | 18.58 | 13,276 | -0.39(-2.04%) |
Mar 05, 2020 | 19.09 | 19.16 | 18.91 | 18.97 | 152,964 | -0.61(-3.13%) |
Mar 04, 2020 | 19.11 | 19.58 | 19.10 | 19.58 | 5,955 | +0.60(+3.17%) |
Mar 03, 2020 | 19.64 | 19.64 | 18.72 | 18.98 | 15,813 | -0.38(-1.95%) |