Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 16.89 | 16.89 | 16.70 | 16.70 | 2,878 | -0.10(-0.60%) |
May 28, 2020 | 16.97 | 16.97 | 16.70 | 16.80 | 2,705 | +0.15(+0.90%) |
May 27, 2020 | 16.60 | 16.94 | 16.60 | 16.65 | 861 | +0.11(+0.67%) |
May 26, 2020 | 16.37 | 16.95 | 16.36 | 16.54 | 14,861 | +0.17(+1.04%) |
May 25, 2020 | 16.36 | 16.57 | 16.36 | 16.37 | 1,015 | -0.01(-0.06%) |
May 22, 2020 | 16.50 | 16.51 | 16.36 | 16.38 | 2,427 | -0.21(-1.27%) |
May 21, 2020 | 16.65 | 16.65 | 16.45 | 16.59 | 4,435 | +0.05(+0.30%) |
May 20, 2020 | 16.30 | 16.55 | 16.30 | 16.54 | 11,391 | +0.24(+1.47%) |
May 19, 2020 | 16.07 | 16.30 | 16.07 | 16.30 | 9,187 | +0.40(+2.52%) |
May 15, 2020 | 15.90 | 15.90 | 15.90 | 0 | -0.10(-0.62%) | |
May 14, 2020 | 16.00 | 16.00 | 15.89 | 16.00 | 4,769 | -0.10(-0.62%) |
May 13, 2020 | 16.06 | 16.10 | 16.06 | 16.10 | 596 | -0.04(-0.25%) |
May 12, 2020 | 16.15 | 16.15 | 16.11 | 16.14 | 8,409 | -0.05(-0.31%) |
May 11, 2020 | 16.16 | 16.19 | 16.05 | 16.19 | 1,047 | +0.04(+0.25%) |
May 08, 2020 | 16.11 | 16.15 | 16.08 | 16.15 | 5,957 | +0.24(+1.51%) |
May 07, 2020 | 16.00 | 16.05 | 15.91 | 15.91 | 63,532 | -0.23(-1.43%) |
May 06, 2020 | 16.15 | 16.15 | 16.10 | 16.14 | 2,937 | -0.05(-0.31%) |
May 05, 2020 | 16.15 | 16.19 | 15.95 | 16.19 | 15,376 | +0.00(+0.00%) |
May 04, 2020 | 15.95 | 16.22 | 15.82 | 16.19 | 60,328 | +0.26(+1.63%) |
May 01, 2020 | 16.20 | 16.20 | 15.90 | 15.93 | 4,795 | -0.26(-1.61%) |
Apr 30, 2020 | 16.16 | 16.19 | 16.10 | 16.19 | 14,425 | +0.09(+0.56%) |
Apr 29, 2020 | 16.03 | 16.10 | 16.00 | 16.10 | 23,692 | +0.14(+0.88%) |
Apr 28, 2020 | 16.09 | 16.09 | 15.82 | 15.96 | 4,672 | -0.04(-0.25%) |
Apr 27, 2020 | 16.00 | 16.00 | 15.98 | 16.00 | 2,119 | +0.01(+0.06%) |
Apr 24, 2020 | 15.93 | 15.99 | 15.90 | 15.99 | 1,039 | +0.04(+0.25%) |
Apr 23, 2020 | 15.92 | 16.10 | 15.92 | 15.95 | 3,048 | +0.01(+0.06%) |
Apr 22, 2020 | 16.13 | 16.13 | 15.94 | 15.94 | 4,533 | -0.06(-0.38%) |
Apr 21, 2020 | 16.00 | 16.01 | 15.90 | 16.00 | 1,931 | -0.16(-0.99%) |
Apr 20, 2020 | 16.60 | 16.60 | 16.11 | 16.16 | 10,962 | -0.28(-1.70%) |
Apr 17, 2020 | 16.25 | 16.44 | 16.25 | 16.44 | 19,122 | +0.30(+1.86%) |
Apr 16, 2020 | 16.02 | 16.16 | 16.02 | 16.14 | 2,337 | -0.04(-0.25%) |
Apr 15, 2020 | 16.15 | 16.18 | 15.80 | 16.18 | 6,473 | -0.07(-0.43%) |
Apr 14, 2020 | 16.17 | 16.25 | 16.05 | 16.25 | 7,462 | +0.30(+1.88%) |
Apr 13, 2020 | 15.97 | 16.45 | 15.75 | 15.95 | 5,747 | -0.19(-1.18%) |
Apr 09, 2020 | 16.14 | 16.14 | 16.14 | 0 | +0.27(+1.70%) | |
Apr 08, 2020 | 14.75 | 15.87 | 14.75 | 15.87 | 13,457 | +1.06(+7.16%) |
Apr 07, 2020 | 14.75 | 15.00 | 14.75 | 14.81 | 3,653 | +0.14(+0.95%) |
Apr 06, 2020 | 14.47 | 14.75 | 14.47 | 14.67 | 15,330 | +0.17(+1.17%) |
Apr 03, 2020 | 14.69 | 14.80 | 14.36 | 14.50 | 9,229 | -0.16(-1.09%) |
Apr 02, 2020 | 14.80 | 14.99 | 14.65 | 14.66 | 5,413 | -0.13(-0.88%) |
Apr 01, 2020 | 14.94 | 14.94 | 14.46 | 14.79 | 9,804 | +0.29(+2.00%) |
Mar 31, 2020 | 14.46 | 14.78 | 14.42 | 14.50 | 4,494 | -0.06(-0.41%) |
Mar 30, 2020 | 14.75 | 14.75 | 14.47 | 14.56 | 6,205 | -0.11(-0.75%) |
Mar 27, 2020 | 14.50 | 14.67 | 14.40 | 14.67 | 3,899 | -0.03(-0.20%) |
Mar 26, 2020 | 14.70 | 14.70 | 14.01 | 14.70 | 6,125 | +0.53(+3.74%) |
Mar 25, 2020 | 12.92 | 14.19 | 12.92 | 14.17 | 16,486 | +1.34(+10.44%) |
Mar 24, 2020 | 12.39 | 13.10 | 12.39 | 12.83 | 13,493 | +0.65(+5.34%) |
Mar 23, 2020 | 13.00 | 13.00 | 11.90 | 12.18 | 49,251 | -0.42(-3.33%) |
Mar 20, 2020 | 13.23 | 13.23 | 12.59 | 12.60 | 18,488 | -0.57(-4.33%) |
Mar 19, 2020 | 13.80 | 15.00 | 13.17 | 13.17 | 11,200 | -0.74(-5.32%) |
Mar 18, 2020 | 15.44 | 15.44 | 13.75 | 13.91 | 5,957 | -1.72(-11.00%) |
Mar 17, 2020 | 15.47 | 15.76 | 15.24 | 15.63 | 9,756 | +0.18(+1.17%) |
Mar 16, 2020 | 15.29 | 16.58 | 15.00 | 15.45 | 16,071 | -1.20(-7.21%) |
Mar 13, 2020 | 16.61 | 16.65 | 16.18 | 16.65 | 16,045 | +0.46(+2.84%) |
Mar 12, 2020 | 15.87 | 16.50 | 15.70 | 16.19 | 31,417 | -0.65(-3.86%) |
Mar 11, 2020 | 17.08 | 17.10 | 16.80 | 16.84 | 160,517 | -0.56(-3.22%) |
Mar 10, 2020 | 17.45 | 17.45 | 17.12 | 17.40 | 30,329 | -0.01(-0.06%) |
Mar 09, 2020 | 17.45 | 17.45 | 16.20 | 17.41 | 45,488 | -0.45(-2.52%) |
Mar 06, 2020 | 17.93 | 17.93 | 17.76 | 17.86 | 7,468 | -0.26(-1.43%) |
Mar 05, 2020 | 18.29 | 18.29 | 18.10 | 18.12 | 6,413 | -0.28(-1.52%) |
Mar 04, 2020 | 18.32 | 18.40 | 18.20 | 18.40 | 5,061 | +0.25(+1.38%) |
Mar 03, 2020 | 18.21 | 18.30 | 18.14 | 18.15 | 9,981 | +0.05(+0.28%) |