Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 16.86 | 17.04 | 16.69 | 17.04 | 32,691 | +0.26(+1.56%) |
May 28, 2020 | 16.89 | 16.99 | 16.77 | 16.78 | 39,132 | -0.02(-0.10%) |
May 27, 2020 | 16.84 | 16.84 | 16.69 | 16.80 | 15,251 | +0.04(+0.23%) |
May 26, 2020 | 16.72 | 16.93 | 16.72 | 16.76 | 23,649 | +0.64(+3.96%) |
May 22, 2020 | 16.30 | 16.30 | 16.10 | 16.12 | 19,253 | -0.40(-2.40%) |
May 21, 2020 | 16.75 | 16.75 | 16.48 | 16.52 | 13,054 | -0.28(-1.68%) |
May 20, 2020 | 16.92 | 16.93 | 16.73 | 16.80 | 16,376 | +0.13(+0.80%) |
May 19, 2020 | 16.75 | 16.81 | 16.66 | 16.66 | 9,696 | +0.02(+0.10%) |
May 18, 2020 | 16.44 | 16.66 | 16.39 | 16.65 | 61,530 | +0.70(+4.39%) |
May 15, 2020 | 15.89 | 16.00 | 15.86 | 15.95 | 6,919 | -0.06(-0.40%) |
May 14, 2020 | 15.70 | 16.01 | 15.67 | 16.01 | 23,267 | +0.04(+0.25%) |
May 13, 2020 | 16.21 | 16.21 | 15.91 | 15.97 | 14,539 | -0.13(-0.80%) |
May 12, 2020 | 16.25 | 16.33 | 16.06 | 16.10 | 13,161 | -0.06(-0.39%) |
May 11, 2020 | 16.15 | 16.23 | 16.12 | 16.16 | 9,376 | -0.08(-0.52%) |
May 08, 2020 | 16.16 | 16.29 | 16.15 | 16.25 | 15,142 | +0.34(+2.15%) |
May 07, 2020 | 15.95 | 15.97 | 15.87 | 15.91 | 7,578 | +0.13(+0.84%) |
May 06, 2020 | 15.92 | 15.92 | 15.78 | 15.78 | 8,766 | -0.02(-0.13%) |
May 05, 2020 | 15.76 | 15.95 | 15.76 | 15.80 | 11,441 | +0.17(+1.08%) |
May 04, 2020 | 15.64 | 15.64 | 15.52 | 15.63 | 15,089 | -0.03(-0.17%) |
May 01, 2020 | 15.96 | 15.96 | 15.59 | 15.65 | 24,869 | -0.53(-3.27%) |
Apr 30, 2020 | 16.33 | 16.38 | 16.08 | 16.18 | 25,821 | -0.25(-1.51%) |
Apr 29, 2020 | 16.30 | 16.45 | 16.18 | 16.43 | 22,139 | +0.62(+3.95%) |
Apr 28, 2020 | 16.13 | 16.14 | 15.78 | 15.81 | 117,179 | +0.01(+0.04%) |
Apr 27, 2020 | 15.61 | 15.82 | 15.61 | 15.80 | 2,819,791 | +0.44(+2.88%) |
Apr 24, 2020 | 15.45 | 15.45 | 15.23 | 15.36 | 9,326 | +0.02(+0.13%) |
Apr 23, 2020 | 15.50 | 15.53 | 15.31 | 15.34 | 13,489 | -0.12(-0.77%) |
Apr 22, 2020 | 15.55 | 15.55 | 15.43 | 15.46 | 47,698 | +0.23(+1.54%) |
Apr 21, 2020 | 15.21 | 15.29 | 15.15 | 15.22 | 16,592 | -0.27(-1.77%) |
Apr 20, 2020 | 15.49 | 15.72 | 15.47 | 15.50 | 14,436 | -0.10(-0.64%) |
Apr 17, 2020 | 15.60 | 15.71 | 15.53 | 15.60 | 27,878 | +0.37(+2.43%) |
Apr 16, 2020 | 15.29 | 15.35 | 15.12 | 15.23 | 87,102 | +0.00(+0.00%) |
Apr 15, 2020 | 15.28 | 15.36 | 15.22 | 15.23 | 11,664 | -0.42(-2.71%) |
Apr 14, 2020 | 15.59 | 15.76 | 15.56 | 15.65 | 27,597 | +0.20(+1.32%) |
Apr 13, 2020 | 15.29 | 15.45 | 15.29 | 15.45 | 14,227 | -0.02(-0.13%) |
Apr 09, 2020 | 15.54 | 15.54 | 15.34 | 15.47 | 66,987 | +0.26(+1.71%) |
Apr 08, 2020 | 15.18 | 15.30 | 15.06 | 15.21 | 36,673 | +0.04(+0.26%) |
Apr 07, 2020 | 15.51 | 15.55 | 15.17 | 15.17 | 86,237 | +0.18(+1.20%) |
Apr 06, 2020 | 14.95 | 15.00 | 14.89 | 14.99 | 44,260 | +0.66(+4.63%) |
Apr 03, 2020 | 14.27 | 14.38 | 14.24 | 14.32 | 2,908 | -0.22(-1.48%) |
Apr 02, 2020 | 14.30 | 14.65 | 14.30 | 14.54 | 14,443 | +0.25(+1.72%) |
Apr 01, 2020 | 14.47 | 14.53 | 14.25 | 14.29 | 12,807 | -0.57(-3.81%) |
Mar 31, 2020 | 14.83 | 15.00 | 14.73 | 14.86 | 39,452 | +0.12(+0.83%) |
Mar 30, 2020 | 14.71 | 14.77 | 14.61 | 14.74 | 89,897 | -0.05(-0.32%) |
Mar 27, 2020 | 14.82 | 14.89 | 14.67 | 14.79 | 8,423 | -0.85(-5.44%) |
Mar 26, 2020 | 14.82 | 15.64 | 14.82 | 15.64 | 123,130 | +0.66(+4.41%) |
Mar 25, 2020 | 14.62 | 15.21 | 14.46 | 14.98 | 9,016 | +0.54(+3.71%) |
Mar 24, 2020 | 13.74 | 14.44 | 13.74 | 14.44 | 46,232 | +1.32(+10.07%) |
Mar 23, 2020 | 13.21 | 13.35 | 13.03 | 13.12 | 41,367 | -0.20(-1.50%) |
Mar 20, 2020 | 13.84 | 13.92 | 13.27 | 13.32 | 92,960 | -0.10(-0.75%) |
Mar 19, 2020 | 13.11 | 13.57 | 13.04 | 13.42 | 178,990 | +0.07(+0.56%) |
Mar 18, 2020 | 13.58 | 13.67 | 12.96 | 13.34 | 533,162 | -0.84(-5.91%) |
Mar 17, 2020 | 13.67 | 14.22 | 13.64 | 14.18 | 44,835 | +0.35(+2.55%) |
Mar 16, 2020 | 14.32 | 14.34 | 13.78 | 13.83 | 24,496 | -1.46(-9.54%) |
Mar 13, 2020 | 15.51 | 15.51 | 14.69 | 15.29 | 47,433 | +0.77(+5.29%) |
Mar 12, 2020 | 14.94 | 14.96 | 14.11 | 14.52 | 117,572 | -1.48(-9.25%) |
Mar 11, 2020 | 16.13 | 16.37 | 15.80 | 16.00 | 30,832 | -0.70(-4.20%) |
Mar 10, 2020 | 16.79 | 16.95 | 16.34 | 16.70 | 52,210 | +0.33(+1.99%) |
Mar 09, 2020 | 16.79 | 17.03 | 16.12 | 16.38 | 44,307 | -0.98(-5.65%) |
Mar 06, 2020 | 17.51 | 17.52 | 17.20 | 17.36 | 17,248 | -0.50(-2.82%) |
Mar 05, 2020 | 17.98 | 18.05 | 17.84 | 17.86 | 47,032 | -0.29(-1.62%) |
Mar 04, 2020 | 18.03 | 18.19 | 17.97 | 18.15 | 23,817 | +0.26(+1.46%) |
Mar 03, 2020 | 18.23 | 18.35 | 17.74 | 17.89 | 15,815 | -0.20(-1.10%) |