Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 16.82 | 17.04 | 16.82 | 17.04 | 9,345 | +0.16(+0.94%) |
May 28, 2020 | 16.84 | 16.89 | 16.84 | 16.88 | 1,987 | +0.14(+0.83%) |
May 27, 2020 | 16.71 | 16.74 | 16.71 | 16.74 | 1,450 | +0.17(+1.04%) |
May 26, 2020 | 16.57 | 16.57 | 16.57 | 1 | +0.00(+0.00%) | |
May 22, 2020 | 16.55 | 16.57 | 16.51 | 16.57 | 17,723 | +0.06(+0.37%) |
May 21, 2020 | 16.52 | 16.53 | 16.48 | 16.51 | 1,670 | +0.09(+0.57%) |
May 20, 2020 | 16.44 | 16.44 | 16.42 | 16.42 | 309 | +0.10(+0.63%) |
May 19, 2020 | 16.36 | 16.36 | 16.32 | 16.32 | 1,381 | +0.00(+0.00%) |
May 18, 2020 | 16.28 | 16.32 | 16.28 | 16.32 | 110 | +0.01(+0.09%) |
May 15, 2020 | 16.30 | 16.30 | 16.30 | 16.30 | 1,181 | +0.06(+0.34%) |
May 14, 2020 | 16.16 | 16.25 | 16.16 | 16.25 | 806 | -0.07(-0.45%) |
May 13, 2020 | 16.50 | 16.52 | 16.30 | 16.32 | 9,386 | -0.17(-1.00%) |
May 12, 2020 | 16.46 | 16.48 | 16.46 | 16.48 | 1,613 | +0.01(+0.07%) |
May 11, 2020 | 16.48 | 16.55 | 16.43 | 16.47 | 3,850 | -0.01(-0.09%) |
May 08, 2020 | 16.47 | 16.49 | 16.41 | 16.49 | 7,540 | +0.07(+0.42%) |
May 07, 2020 | 16.51 | 16.51 | 16.42 | 16.42 | 4,781 | +0.09(+0.57%) |
May 06, 2020 | 16.22 | 16.34 | 16.22 | 16.33 | 1,062 | -0.01(-0.06%) |
May 05, 2020 | 16.32 | 16.33 | 16.32 | 16.33 | 524 | +0.10(+0.60%) |
May 04, 2020 | 16.15 | 16.24 | 16.15 | 16.24 | 4,499 | +0.09(+0.55%) |
May 01, 2020 | 16.17 | 16.17 | 16.15 | 16.15 | 323 | +0.07(+0.43%) |
Apr 30, 2020 | 16.05 | 16.12 | 16.05 | 16.08 | 1,382 | -0.01(-0.06%) |
Apr 29, 2020 | 16.09 | 16.09 | 16.09 | 16.09 | 3,649 | +0.24(+1.49%) |
Apr 28, 2020 | 15.85 | 15.85 | 15.85 | 56 | +0.00(+0.00%) | |
Apr 27, 2020 | 15.97 | 15.97 | 15.85 | 15.85 | 3,882 | -0.24(-1.47%) |
Apr 24, 2020 | 16.09 | 16.12 | 16.08 | 16.09 | 3,446 | -0.29(-1.75%) |
Apr 23, 2020 | 16.48 | 16.48 | 16.38 | 16.38 | 596 | -0.18(-1.07%) |
Apr 22, 2020 | 16.65 | 16.65 | 16.55 | 16.55 | 109 | -0.10(-0.61%) |
Apr 21, 2020 | 16.65 | 16.65 | 16.65 | 52 | +0.00(+0.00%) | |
Apr 20, 2020 | 16.65 | 16.72 | 16.63 | 16.65 | 961 | -0.11(-0.65%) |
Apr 17, 2020 | 16.76 | 16.76 | 16.76 | 146 | +0.00(+0.00%) | |
Apr 16, 2020 | 16.72 | 16.76 | 16.69 | 16.76 | 19,754 | -0.06(-0.35%) |
Apr 15, 2020 | 16.82 | 16.86 | 16.82 | 16.82 | 2,228 | -0.02(-0.11%) |
Apr 14, 2020 | 16.83 | 16.84 | 16.83 | 16.84 | 1,596 | +0.20(+1.23%) |
Apr 13, 2020 | 16.51 | 16.64 | 16.51 | 16.64 | 214 | -0.14(-0.83%) |
Apr 09, 2020 | 16.57 | 16.84 | 16.56 | 16.78 | 3,240 | +0.42(+2.58%) |
Apr 08, 2020 | 16.21 | 16.36 | 16.20 | 16.35 | 3,816 | +0.19(+1.17%) |
Apr 07, 2020 | 15.98 | 16.25 | 15.98 | 16.16 | 3,541 | +0.36(+2.28%) |
Apr 06, 2020 | 15.80 | 15.80 | 15.80 | 74 | +0.00(+0.00%) | |
Apr 03, 2020 | 15.79 | 15.80 | 15.75 | 15.80 | 648 | -0.33(-2.04%) |
Apr 02, 2020 | 16.13 | 16.13 | 16.13 | 4 | +0.00(+0.00%) | |
Apr 01, 2020 | 16.20 | 16.20 | 16.13 | 16.13 | 1,767 | -0.54(-3.22%) |
Mar 31, 2020 | 16.69 | 16.91 | 16.57 | 16.67 | 7,261 | -0.06(-0.36%) |
Mar 30, 2020 | 16.53 | 16.91 | 16.46 | 16.73 | 44,681 | +0.38(+2.33%) |
Mar 27, 2020 | 16.31 | 16.44 | 16.21 | 16.35 | 58,868 | -0.14(-0.85%) |
Mar 26, 2020 | 16.50 | 16.55 | 16.41 | 16.49 | 5,276 | +0.65(+4.08%) |
Mar 25, 2020 | 15.10 | 15.84 | 15.10 | 15.84 | 4,036 | +0.99(+6.64%) |
Mar 24, 2020 | 14.32 | 14.85 | 14.32 | 14.85 | 27,239 | +0.76(+5.42%) |
Mar 23, 2020 | 14.16 | 14.29 | 13.99 | 14.09 | 12,475 | -0.88(-5.88%) |
Mar 20, 2020 | 14.78 | 15.42 | 14.78 | 14.97 | 5,616 | +0.59(+4.12%) |
Mar 19, 2020 | 13.67 | 14.38 | 13.62 | 14.38 | 68,931 | +0.69(+5.00%) |
Mar 18, 2020 | 15.31 | 15.41 | 13.13 | 13.69 | 12,833 | -2.22(-13.94%) |
Mar 17, 2020 | 15.69 | 16.22 | 15.69 | 15.91 | 5,033 | +0.05(+0.32%) |
Mar 16, 2020 | 15.90 | 16.16 | 14.00 | 15.86 | 16,045 | -0.75(-4.52%) |
Mar 13, 2020 | 16.69 | 16.70 | 16.41 | 16.61 | 1,944 | +0.37(+2.25%) |
Mar 12, 2020 | 16.57 | 16.66 | 16.10 | 16.24 | 5,019 | -1.92(-10.55%) |
Mar 11, 2020 | 18.16 | 18.16 | 18.16 | 191 | +0.05(+0.26%) | |
Mar 10, 2020 | 18.20 | 18.27 | 18.03 | 18.11 | 13,228 | -0.23(-1.26%) |
Mar 09, 2020 | 18.55 | 18.55 | 18.28 | 18.34 | 10,190 | -0.26(-1.41%) |
Mar 06, 2020 | 18.59 | 18.64 | 18.59 | 18.61 | 3,032 | -0.06(-0.35%) |
Mar 05, 2020 | 18.65 | 18.67 | 18.63 | 18.67 | 18,064 | +0.01(+0.05%) |
Mar 04, 2020 | 18.62 | 18.71 | 18.61 | 18.66 | 71,149 | +0.07(+0.40%) |
Mar 03, 2020 | 18.57 | 18.63 | 18.56 | 18.59 | 3,198 | +0.11(+0.60%) |