Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 17.70 | 17.89 | 17.35 | 17.89 | 2,400 | +0.74(+4.31%) |
May 28, 2020 | 17.39 | 17.39 | 17.07 | 17.15 | 1,832 | +0.07(+0.41%) |
May 27, 2020 | 17.65 | 17.65 | 16.96 | 17.08 | 9,331 | -0.10(-0.55%) |
May 26, 2020 | 17.56 | 17.88 | 16.90 | 17.18 | 6,588 | -0.18(-1.01%) |
May 22, 2020 | 17.29 | 17.55 | 16.58 | 17.35 | 5,100 | +0.81(+4.90%) |
May 21, 2020 | 17.63 | 17.63 | 16.54 | 16.54 | 2,960 | +0.08(+0.49%) |
May 20, 2020 | 16.39 | 16.65 | 16.08 | 16.46 | 11,281 | +0.48(+2.97%) |
May 19, 2020 | 16.04 | 16.04 | 15.95 | 15.98 | 4,972 | -0.41(-2.53%) |
May 18, 2020 | 15.93 | 16.40 | 15.93 | 16.40 | 4,762 | +0.02(+0.12%) |
May 15, 2020 | 16.05 | 16.43 | 16.05 | 16.38 | 1,600 | +0.38(+2.37%) |
May 14, 2020 | 16.22 | 16.22 | 15.91 | 16.00 | 4,354 | -0.25(-1.54%) |
May 13, 2020 | 16.07 | 16.41 | 16.07 | 16.25 | 3,335 | -0.30(-1.81%) |
May 12, 2020 | 16.54 | 16.55 | 16.19 | 16.55 | 1,864 | +0.07(+0.46%) |
May 11, 2020 | 16.25 | 16.65 | 16.25 | 16.48 | 939 | +0.23(+1.38%) |
May 08, 2020 | 16.02 | 16.25 | 15.95 | 16.25 | 9,600 | +0.42(+2.65%) |
May 07, 2020 | 15.63 | 15.88 | 15.63 | 15.83 | 35,312 | +0.53(+3.46%) |
May 06, 2020 | 15.23 | 15.30 | 15.23 | 15.30 | 379 | -0.12(-0.81%) |
May 05, 2020 | 15.43 | 15.43 | 15.43 | 247 | +0.00(+0.00%) | |
May 04, 2020 | 14.74 | 15.50 | 14.74 | 15.43 | 935 | -0.02(-0.16%) |
May 01, 2020 | 15.69 | 15.69 | 15.45 | 15.45 | 600 | -0.12(-0.77%) |
Apr 30, 2020 | 15.85 | 15.85 | 15.05 | 15.57 | 1,064 | -1.09(-6.54%) |
Apr 29, 2020 | 16.25 | 16.66 | 15.85 | 16.66 | 7,953 | +0.61(+3.80%) |
Apr 28, 2020 | 16.10 | 16.25 | 16.05 | 16.05 | 3,169 | +0.49(+3.15%) |
Apr 27, 2020 | 14.87 | 15.78 | 14.87 | 15.56 | 14,729 | -0.39(-2.45%) |
Apr 24, 2020 | 15.15 | 15.95 | 15.15 | 15.95 | 900 | +0.37(+2.37%) |
Apr 23, 2020 | 15.52 | 15.75 | 15.52 | 15.58 | 26,788 | +0.02(+0.13%) |
Apr 22, 2020 | 15.55 | 15.95 | 15.55 | 15.56 | 1,656 | -0.04(-0.26%) |
Apr 21, 2020 | 15.60 | 15.60 | 15.24 | 15.60 | 1,890 | -0.42(-2.62%) |
Apr 20, 2020 | 15.70 | 16.02 | 15.44 | 16.02 | 1,902 | +0.42(+2.69%) |
Apr 17, 2020 | 16.24 | 16.24 | 15.50 | 15.60 | 2,200 | -0.84(-5.11%) |
Apr 16, 2020 | 16.20 | 16.44 | 16.20 | 16.44 | 5,432 | +0.59(+3.72%) |
Apr 15, 2020 | 15.48 | 15.85 | 15.48 | 15.85 | 2,174 | +0.44(+2.82%) |
Apr 14, 2020 | 15.11 | 15.71 | 15.11 | 15.41 | 1,513 | -0.29(-1.82%) |
Apr 13, 2020 | 15.20 | 15.77 | 15.20 | 15.70 | 1,789 | +0.52(+3.43%) |
Apr 09, 2020 | 15.19 | 15.47 | 14.77 | 15.18 | 3,100 | -0.75(-4.72%) |
Apr 08, 2020 | 15.51 | 15.98 | 15.20 | 15.93 | 2,043 | -0.14(-0.86%) |
Apr 07, 2020 | 16.49 | 16.49 | 15.55 | 16.07 | 5,100 | +0.15(+0.93%) |
Apr 06, 2020 | 16.18 | 16.18 | 15.92 | 15.92 | 469 | +0.93(+6.22%) |
Apr 03, 2020 | 14.98 | 15.49 | 14.98 | 14.99 | 1,800 | -0.12(-0.79%) |
Apr 02, 2020 | 14.79 | 15.11 | 14.79 | 15.11 | 884 | -0.57(-3.64%) |
Apr 01, 2020 | 15.61 | 15.68 | 14.96 | 15.68 | 3,791 | -0.36(-2.24%) |
Mar 31, 2020 | 16.09 | 16.09 | 16.04 | 413 | -0.05(-0.31%) | |
Mar 30, 2020 | 15.60 | 16.09 | 15.60 | 16.09 | 3,555 | +0.57(+3.71%) |
Mar 27, 2020 | 16.00 | 16.00 | 14.89 | 15.52 | 2,400 | +0.57(+3.78%) |
Mar 26, 2020 | 14.87 | 15.07 | 14.59 | 14.95 | 2,442 | +0.95(+6.79%) |
Mar 25, 2020 | 12.93 | 14.00 | 12.93 | 14.00 | 1,732 | +0.30(+2.19%) |
Mar 24, 2020 | 12.53 | 14.45 | 12.53 | 13.70 | 2,391 | +0.35(+2.62%) |
Mar 23, 2020 | 12.25 | 13.35 | 12.25 | 13.35 | 9,320 | -0.66(-4.71%) |
Mar 20, 2020 | 14.97 | 14.97 | 13.86 | 14.01 | 5,500 | -0.09(-0.64%) |
Mar 19, 2020 | 14.13 | 14.82 | 13.49 | 14.10 | 4,989 | +0.28(+2.03%) |
Mar 18, 2020 | 12.85 | 15.03 | 12.85 | 13.82 | 1,628 | +0.94(+7.30%) |
Mar 17, 2020 | 12.25 | 13.08 | 12.25 | 12.88 | 97,975 | +1.28(+11.03%) |
Mar 16, 2020 | 11.68 | 12.32 | 11.60 | 11.60 | 13,209 | -0.91(-7.27%) |
Mar 13, 2020 | 12.90 | 12.90 | 12.51 | 12.51 | 25,300 | +0.59(+4.95%) |
Mar 12, 2020 | 13.16 | 13.16 | 11.92 | 11.92 | 831 | -1.78(-12.99%) |
Mar 11, 2020 | 13.70 | 13.70 | 13.70 | 37 | +0.00(+0.00%) | |
Mar 10, 2020 | 13.83 | 13.93 | 13.70 | 13.70 | 440 | +0.40(+3.00%) |
Mar 09, 2020 | 13.50 | 13.50 | 13.30 | 13.30 | 1,714 | -0.50(-3.65%) |
Mar 06, 2020 | 13.80 | 13.80 | 13.80 | 13.80 | 600 | -0.33(-2.35%) |
Mar 05, 2020 | 14.30 | 14.30 | 13.93 | 14.13 | 2,110 | -0.38(-2.58%) |
Mar 04, 2020 | 14.64 | 14.64 | 14.51 | 14.51 | 836 | +0.53(+3.79%) |
Mar 03, 2020 | 14.05 | 14.27 | 13.98 | 13.98 | 3,802 | -0.59(-4.04%) |