Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 17.44 | 17.71 | 17.41 | 17.71 | 1,968 | +0.16(+0.91%) |
May 28, 2020 | 17.37 | 17.62 | 17.35 | 17.55 | 10,956 | +0.18(+1.03%) |
May 27, 2020 | 17.31 | 17.37 | 17.20 | 17.37 | 1,653 | +0.27(+1.58%) |
May 26, 2020 | 16.75 | 17.37 | 16.75 | 17.10 | 20,102 | +0.05(+0.32%) |
May 22, 2020 | 17.01 | 17.06 | 16.96 | 17.04 | 1,749 | +0.00(+0.00%) |
May 21, 2020 | 17.02 | 17.07 | 17.02 | 17.04 | 1,012 | -0.08(-0.44%) |
May 20, 2020 | 17.03 | 17.30 | 17.03 | 17.12 | 2,352 | -0.10(-0.57%) |
May 19, 2020 | 17.16 | 17.22 | 17.16 | 17.22 | 406 | -0.05(-0.26%) |
May 18, 2020 | 16.70 | 17.37 | 16.70 | 17.26 | 1,509 | +0.33(+1.93%) |
May 15, 2020 | 17.37 | 17.37 | 16.90 | 16.94 | 546 | +0.03(+0.16%) |
May 14, 2020 | 16.96 | 16.96 | 16.69 | 16.91 | 4,417 | -0.05(-0.30%) |
May 13, 2020 | 16.96 | 16.96 | 16.96 | 16.96 | 173 | -0.33(-1.90%) |
May 12, 2020 | 17.37 | 17.37 | 17.29 | 17.29 | 2,963 | +0.01(+0.05%) |
May 11, 2020 | 17.27 | 17.37 | 17.27 | 17.28 | 1,734 | -0.05(-0.26%) |
May 08, 2020 | 17.10 | 17.33 | 17.10 | 17.33 | 1,531 | +0.43(+2.57%) |
May 07, 2020 | 16.91 | 16.91 | 16.89 | 16.89 | 319 | +0.14(+0.81%) |
May 06, 2020 | 16.76 | 16.76 | 16.76 | 21 | +0.00(+0.00%) | |
May 05, 2020 | 16.76 | 16.76 | 16.76 | 190 | +0.00(+0.00%) | |
May 04, 2020 | 16.52 | 16.81 | 16.52 | 16.76 | 389 | +0.01(+0.05%) |
May 01, 2020 | 16.91 | 17.00 | 16.68 | 16.75 | 8,530 | -0.43(-2.52%) |
Apr 30, 2020 | 17.06 | 17.27 | 17.06 | 17.18 | 1,372 | -0.40(-2.25%) |
Apr 29, 2020 | 17.55 | 17.73 | 17.43 | 17.58 | 1,395 | +0.23(+1.33%) |
Apr 28, 2020 | 17.60 | 17.60 | 17.31 | 17.34 | 3,040 | -0.07(-0.43%) |
Apr 27, 2020 | 17.34 | 17.42 | 17.29 | 17.42 | 2,630 | +0.40(+2.34%) |
Apr 24, 2020 | 16.98 | 17.02 | 16.98 | 17.02 | 437 | +0.09(+0.52%) |
Apr 23, 2020 | 16.93 | 16.93 | 16.93 | 588 | +0.00(+0.00%) | |
Apr 22, 2020 | 17.10 | 17.10 | 16.93 | 16.93 | 731 | -0.34(-2.00%) |
Apr 21, 2020 | 17.28 | 17.28 | 17.28 | 154 | +0.00(+0.00%) | |
Apr 20, 2020 | 17.28 | 17.28 | 17.28 | 53 | +0.00(+0.00%) | |
Apr 17, 2020 | 17.42 | 17.42 | 17.28 | 17.28 | 1,531 | +0.28(+1.64%) |
Apr 16, 2020 | 16.93 | 17.00 | 16.64 | 17.00 | 1,023 | +0.21(+1.22%) |
Apr 15, 2020 | 16.70 | 16.80 | 16.70 | 16.79 | 967 | -0.60(-3.43%) |
Apr 14, 2020 | 17.30 | 17.46 | 17.30 | 17.39 | 2,013 | +0.64(+3.81%) |
Apr 13, 2020 | 16.83 | 17.02 | 16.73 | 16.75 | 3,153 | -0.26(-1.55%) |
Apr 09, 2020 | 16.92 | 17.19 | 16.92 | 17.02 | 3,281 | +0.48(+2.93%) |
Apr 08, 2020 | 16.52 | 16.64 | 16.48 | 16.53 | 1,271 | +0.31(+1.92%) |
Apr 07, 2020 | 16.61 | 16.61 | 16.22 | 16.22 | 2,330 | -0.05(-0.28%) |
Apr 06, 2020 | 16.06 | 16.37 | 16.06 | 16.27 | 3,416 | +0.56(+3.55%) |
Apr 03, 2020 | 15.71 | 15.72 | 15.65 | 15.71 | 1,531 | -0.04(-0.26%) |
Apr 02, 2020 | 15.75 | 15.75 | 15.75 | 39 | +0.00(+0.00%) | |
Apr 01, 2020 | 15.75 | 15.75 | 15.75 | 79 | +0.00(+0.00%) | |
Mar 31, 2020 | 15.69 | 16.13 | 15.69 | 15.75 | 2,635 | -0.18(-1.12%) |
Mar 30, 2020 | 15.66 | 15.93 | 15.66 | 15.93 | 1,654 | +0.41(+2.65%) |
Mar 27, 2020 | 15.33 | 15.52 | 15.18 | 15.52 | 5,906 | -0.13(-0.82%) |
Mar 26, 2020 | 15.37 | 15.64 | 15.34 | 15.64 | 5,857 | +0.78(+5.22%) |
Mar 25, 2020 | 15.33 | 15.33 | 14.87 | 14.87 | 278 | +0.15(+1.00%) |
Mar 24, 2020 | 15.02 | 15.02 | 14.38 | 14.72 | 6,293 | +0.82(+5.90%) |
Mar 23, 2020 | 14.49 | 14.51 | 13.74 | 13.90 | 4,193 | -0.44(-3.06%) |
Mar 20, 2020 | 14.98 | 14.98 | 14.34 | 14.34 | 987 | -0.49(-3.29%) |
Mar 19, 2020 | 14.70 | 15.03 | 14.70 | 14.83 | 718 | +0.25(+1.70%) |
Mar 18, 2020 | 15.50 | 15.50 | 14.40 | 14.58 | 3,078 | -1.07(-6.86%) |
Mar 17, 2020 | 14.98 | 15.65 | 14.96 | 15.65 | 8,035 | +1.09(+7.46%) |
Mar 16, 2020 | 14.75 | 15.27 | 14.57 | 14.57 | 13,346 | -1.16(-7.37%) |
Mar 13, 2020 | 15.60 | 15.73 | 15.53 | 15.73 | 438 | +0.71(+4.73%) |
Mar 12, 2020 | 15.30 | 15.30 | 14.91 | 15.01 | 1,191 | -2.46(-14.06%) |
Mar 11, 2020 | 17.47 | 17.47 | 17.47 | 154 | +0.00(+0.00%) | |
Mar 10, 2020 | 17.09 | 17.47 | 17.09 | 17.47 | 391 | +0.33(+1.92%) |
Mar 09, 2020 | 16.98 | 17.14 | 16.97 | 17.14 | 726 | -0.67(-3.78%) |
Mar 06, 2020 | 17.59 | 17.93 | 17.59 | 17.81 | 3,290 | -0.53(-2.91%) |
Mar 05, 2020 | 18.37 | 18.37 | 18.26 | 18.35 | 1,442 | -0.43(-2.29%) |
Mar 04, 2020 | 18.40 | 18.78 | 18.40 | 18.78 | 12,907 | +0.63(+3.47%) |
Mar 03, 2020 | 18.37 | 18.58 | 18.15 | 18.15 | 4,113 | -0.21(-1.15%) |