Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2020 | 15.82 | 15.82 | 15.79 | 15.80 | 127 | -0.02(-0.11%) |
May 29, 2020 | 15.81 | 15.84 | 15.80 | 15.81 | 4,350 | +0.00(+0.02%) |
May 28, 2020 | 15.81 | 15.82 | 15.81 | 15.81 | 384 | +0.00(+0.01%) |
May 27, 2020 | 15.81 | 15.81 | 15.80 | 15.81 | 380 | -0.02(-0.16%) |
May 26, 2020 | 15.84 | 15.84 | 15.83 | 15.83 | 273 | +0.00(+0.03%) |
May 25, 2020 | 15.83 | 15.83 | 15.83 | 15.83 | 261 | -0.01(-0.04%) |
May 24, 2020 | 15.87 | 15.87 | 15.84 | 15.84 | 141 | +0.01(+0.04%) |
May 22, 2020 | 15.83 | 15.86 | 15.82 | 15.83 | 3,988 | -0.00(-0.01%) |
May 21, 2020 | 15.83 | 15.84 | 15.83 | 15.83 | 364 | +0.04(+0.25%) |
May 20, 2020 | 15.79 | 15.80 | 15.79 | 15.79 | 397 | +0.03(+0.21%) |
May 19, 2020 | 15.76 | 15.76 | 15.76 | 15.76 | 364 | -0.00(-0.02%) |
May 18, 2020 | 15.76 | 15.76 | 15.76 | 15.76 | 381 | +0.05(+0.34%) |
May 17, 2020 | 15.75 | 15.75 | 15.71 | 15.71 | 118 | +0.00(+0.01%) |
May 15, 2020 | 15.71 | 15.74 | 15.69 | 15.71 | 3,884 | -0.00(-0.01%) |
May 14, 2020 | 15.71 | 15.71 | 15.71 | 15.71 | 380 | -0.01(-0.08%) |
May 13, 2020 | 15.72 | 15.72 | 15.72 | 15.72 | 385 | -0.00(-0.01%) |
May 12, 2020 | 15.72 | 15.72 | 15.72 | 15.72 | 366 | +0.00(+0.02%) |
May 11, 2020 | 15.72 | 15.72 | 15.72 | 15.72 | 366 | -0.02(-0.10%) |
May 10, 2020 | 15.76 | 15.76 | 15.73 | 15.74 | 283 | +0.02(+0.12%) |
May 08, 2020 | 15.72 | 15.75 | 15.71 | 15.72 | 3,976 | -0.00(-0.03%) |
May 07, 2020 | 15.72 | 15.73 | 15.72 | 15.72 | 376 | +0.00(+0.01%) |
May 06, 2020 | 15.72 | 15.73 | 15.72 | 15.72 | 387 | +0.01(+0.06%) |
May 05, 2020 | 15.71 | 15.71 | 15.71 | 15.71 | 388 | -0.01(-0.06%) |
May 04, 2020 | 15.72 | 15.72 | 15.72 | 15.72 | 401 | +0.01(+0.09%) |
May 03, 2020 | 15.71 | 15.71 | 15.69 | 15.71 | 263 | +0.03(+0.20%) |
May 01, 2020 | 15.72 | 15.74 | 15.63 | 15.68 | 4,052 | -0.05(-0.34%) |
Apr 30, 2020 | 15.72 | 15.73 | 15.72 | 15.73 | 392 | +0.01(+0.06%) |
Apr 29, 2020 | 15.72 | 15.72 | 15.72 | 15.72 | 376 | +0.00(+0.01%) |
Apr 28, 2020 | 15.72 | 15.72 | 15.72 | 15.72 | 366 | -0.00(-0.02%) |
Apr 27, 2020 | 15.72 | 15.73 | 15.72 | 15.72 | 358 | -0.04(-0.27%) |
Apr 26, 2020 | 15.78 | 15.78 | 15.76 | 15.76 | 278 | +0.01(+0.04%) |
Apr 24, 2020 | 15.76 | 15.79 | 15.75 | 15.76 | 3,746 | -0.00(-0.00%) |
Apr 23, 2020 | 15.76 | 15.76 | 15.75 | 15.76 | 261 | +0.03(+0.22%) |
Apr 22, 2020 | 15.72 | 15.73 | 15.72 | 15.72 | 275 | +0.00(+0.01%) |
Apr 21, 2020 | 15.73 | 15.73 | 15.72 | 15.72 | 284 | -0.00(-0.00%) |
Apr 20, 2020 | 15.72 | 15.73 | 15.72 | 15.72 | 243 | -0.02(-0.12%) |
Apr 19, 2020 | 15.77 | 15.77 | 15.74 | 15.74 | 107 | +0.02(+0.13%) |
Apr 17, 2020 | 15.72 | 15.75 | 15.72 | 15.72 | 2,619 | +0.00(+0.01%) |
Apr 16, 2020 | 15.72 | 15.73 | 15.72 | 15.72 | 289 | -0.04(-0.25%) |
Apr 15, 2020 | 15.76 | 15.76 | 15.76 | 15.76 | 253 | +0.00(+0.01%) |
Apr 14, 2020 | 15.76 | 15.76 | 15.75 | 15.76 | 269 | -0.02(-0.11%) |
Apr 13, 2020 | 15.79 | 15.79 | 15.78 | 15.78 | 272 | +0.02(+0.14%) |
Apr 12, 2020 | 15.76 | 15.76 | 15.74 | 15.75 | 98 | +0.02(+0.10%) |
Apr 10, 2020 | 15.76 | 15.77 | 15.72 | 15.74 | 4,193 | -0.01(-0.07%) |
Apr 09, 2020 | 15.76 | 15.76 | 15.75 | 15.75 | 419 | +0.03(+0.19%) |
Apr 08, 2020 | 15.72 | 15.73 | 15.72 | 15.72 | 393 | -0.03(-0.19%) |
Apr 07, 2020 | 15.76 | 15.76 | 15.75 | 15.75 | 376 | +0.03(+0.18%) |
Apr 06, 2020 | 15.73 | 15.73 | 15.72 | 15.72 | 194 | +0.00(+0.03%) |
Apr 05, 2020 | 15.73 | 15.73 | 15.71 | 15.72 | 84 | -0.01(-0.04%) |
Apr 03, 2020 | 15.72 | 15.75 | 15.71 | 15.72 | 4,230 | +0.00(+0.00%) |
Apr 02, 2020 | 15.72 | 15.73 | 15.72 | 15.72 | 403 | +0.00(+0.02%) |
Apr 01, 2020 | 15.72 | 15.73 | 15.72 | 15.72 | 404 | +0.01(+0.06%) |
Mar 31, 2020 | 15.71 | 15.72 | 15.71 | 15.71 | 404 | -0.03(-0.21%) |
Mar 30, 2020 | 15.74 | 15.75 | 15.74 | 15.74 | 396 | +0.18(+1.18%) |
Mar 29, 2020 | 15.57 | 15.57 | 15.47 | 15.56 | 223 | -0.15(-0.95%) |
Mar 27, 2020 | 15.72 | 15.75 | 15.71 | 15.71 | 4,249 | -0.01(-0.05%) |
Mar 26, 2020 | 15.72 | 15.73 | 15.72 | 15.72 | 396 | +0.00(+0.01%) |
Mar 25, 2020 | 15.72 | 15.73 | 15.72 | 15.72 | 430 | -0.00(-0.02%) |
Mar 24, 2020 | 15.72 | 15.73 | 15.72 | 15.72 | 380 | -0.00(-0.00%) |
Mar 23, 2020 | 15.72 | 15.72 | 15.72 | 15.72 | 412 | -0.05(-0.31%) |
Mar 22, 2020 | 15.65 | 15.77 | 15.65 | 15.77 | 69 | +0.05(+0.31%) |
Mar 20, 2020 | 15.72 | 15.75 | 15.71 | 15.72 | 4,192 | -0.00(-0.03%) |
Mar 19, 2020 | 15.72 | 15.73 | 15.72 | 15.73 | 382 | +0.01(+0.05%) |
Mar 18, 2020 | 15.72 | 15.73 | 15.72 | 15.72 | 423 | -0.01(-0.03%) |
Mar 17, 2020 | 15.72 | 15.73 | 15.72 | 15.72 | 395 | -0.00(-0.01%) |
Mar 16, 2020 | 15.72 | 15.73 | 15.72 | 15.72 | 357 | +0.12(+0.80%) |
Mar 15, 2020 | 15.64 | 15.69 | 15.60 | 15.60 | 42 | -0.07(-0.44%) |
Mar 13, 2020 | 15.67 | 15.70 | 15.67 | 15.67 | 3,728 | -0.00(-0.01%) |
Mar 12, 2020 | 15.67 | 15.68 | 15.67 | 15.67 | 371 | -0.01(-0.06%) |
Mar 11, 2020 | 15.68 | 15.68 | 15.68 | 15.68 | 106 | -0.02(-0.13%) |
Mar 10, 2020 | 15.70 | 15.70 | 15.69 | 15.70 | 96 | +0.02(+0.13%) |
Mar 09, 2020 | 15.68 | 15.68 | 15.68 | 15.68 | 86 | +0.18(+1.14%) |
Mar 08, 2020 | 15.56 | 15.56 | 15.50 | 15.50 | 125 | -0.12(-0.76%) |
Mar 06, 2020 | 15.62 | 15.64 | 15.62 | 15.62 | 725 | +0.00(+0.01%) |
Mar 05, 2020 | 15.62 | 15.62 | 15.62 | 15.62 | 60 | -0.01(-0.04%) |
Mar 04, 2020 | 15.63 | 15.63 | 15.62 | 15.63 | 69 | +0.00(+0.01%) |
Mar 03, 2020 | 15.63 | 15.63 | 15.62 | 15.62 | 119 | +0.01(+0.05%) |
Mar 02, 2020 | 15.61 | 15.62 | 15.61 | 15.61 | 102 | +0.05(+0.32%) |