Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 16.76 | 16.82 | 16.71 | 16.82 | 9,007 | -0.30(-1.72%) |
May 28, 2020 | 17.07 | 17.12 | 16.99 | 17.12 | 15,624 | +0.21(+1.26%) |
May 27, 2020 | 16.90 | 16.93 | 16.86 | 16.91 | 15,548 | +0.26(+1.54%) |
May 26, 2020 | 16.60 | 16.70 | 16.55 | 16.65 | 38,554 | +0.57(+3.53%) |
May 22, 2020 | 16.05 | 16.09 | 16.05 | 16.08 | 2,702 | +0.00(+0.03%) |
May 21, 2020 | 16.16 | 16.16 | 16.06 | 16.08 | 3,395 | -0.09(-0.53%) |
May 20, 2020 | 16.17 | 16.17 | 16.09 | 16.17 | 7,153 | +0.23(+1.47%) |
May 19, 2020 | 16.00 | 16.05 | 15.93 | 15.93 | 18,113 | -0.19(-1.21%) |
May 18, 2020 | 15.91 | 16.13 | 15.91 | 16.13 | 4,514 | +0.42(+2.67%) |
May 15, 2020 | 15.62 | 15.71 | 15.62 | 15.71 | 1,576 | +0.14(+0.91%) |
May 14, 2020 | 15.37 | 15.61 | 15.37 | 15.57 | 10,317 | -0.36(-2.26%) |
May 13, 2020 | 15.98 | 15.98 | 15.85 | 15.93 | 12,539 | -0.06(-0.35%) |
May 12, 2020 | 16.08 | 16.08 | 15.97 | 15.98 | 11,405 | -0.17(-1.04%) |
May 11, 2020 | 16.02 | 16.16 | 16.02 | 16.15 | 11,200 | +0.46(+2.96%) |
May 08, 2020 | 15.65 | 15.69 | 15.62 | 15.69 | 18,014 | +0.29(+1.86%) |
May 07, 2020 | 15.42 | 15.42 | 15.37 | 15.40 | 8,092 | +0.23(+1.51%) |
May 06, 2020 | 15.43 | 15.43 | 15.17 | 15.17 | 91,472 | -0.15(-1.00%) |
May 05, 2020 | 15.37 | 15.37 | 15.32 | 15.32 | 738 | +0.11(+0.71%) |
May 04, 2020 | 15.14 | 15.22 | 15.06 | 15.22 | 4,447 | -0.08(-0.50%) |
May 01, 2020 | 15.31 | 15.37 | 15.28 | 15.29 | 5,854 | -0.27(-1.71%) |
Apr 30, 2020 | 15.55 | 15.56 | 15.44 | 15.56 | 26,807 | -0.31(-1.97%) |
Apr 29, 2020 | 15.99 | 15.99 | 15.86 | 15.87 | 4,019 | +0.27(+1.74%) |
Apr 28, 2020 | 15.76 | 15.76 | 15.60 | 15.60 | 5,433 | +0.27(+1.79%) |
Apr 27, 2020 | 15.28 | 15.34 | 15.26 | 15.32 | 13,569 | +0.08(+0.54%) |
Apr 24, 2020 | 15.16 | 15.24 | 15.16 | 15.24 | 8,556 | +0.08(+0.54%) |
Apr 23, 2020 | 15.17 | 15.31 | 15.16 | 15.16 | 6,964 | +0.20(+1.33%) |
Apr 22, 2020 | 14.98 | 14.98 | 14.95 | 14.96 | 18,529 | +0.20(+1.34%) |
Apr 21, 2020 | 14.79 | 14.79 | 14.76 | 14.76 | 743 | -0.04(-0.30%) |
Apr 20, 2020 | 14.92 | 15.01 | 14.81 | 14.81 | 14,213 | -0.01(-0.04%) |
Apr 17, 2020 | 14.80 | 14.82 | 14.71 | 14.82 | 31,299 | -0.06(-0.39%) |
Apr 16, 2020 | 14.78 | 14.87 | 14.71 | 14.87 | 83,999 | +0.27(+1.88%) |
Apr 15, 2020 | 14.63 | 14.63 | 14.56 | 14.60 | 16,372 | -0.37(-2.46%) |
Apr 14, 2020 | 15.13 | 15.13 | 14.94 | 14.97 | 24,231 | +0.06(+0.43%) |
Apr 13, 2020 | 14.90 | 14.93 | 14.82 | 14.90 | 30,713 | -0.08(-0.56%) |
Apr 09, 2020 | 15.08 | 15.11 | 14.91 | 14.99 | 9,007 | +0.29(+2.00%) |
Apr 08, 2020 | 14.71 | 14.73 | 14.58 | 14.69 | 20,553 | -0.14(-0.96%) |
Apr 07, 2020 | 15.42 | 15.42 | 14.84 | 14.84 | 22,159 | +0.21(+1.44%) |
Apr 06, 2020 | 14.53 | 14.66 | 14.49 | 14.62 | 16,753 | +0.90(+6.55%) |
Apr 03, 2020 | 13.77 | 13.77 | 13.64 | 13.73 | 2,702 | -0.41(-2.90%) |
Apr 02, 2020 | 13.74 | 14.14 | 13.74 | 14.14 | 2,121 | +0.15(+1.10%) |
Apr 01, 2020 | 14.06 | 14.16 | 13.98 | 13.98 | 4,967 | -0.82(-5.56%) |
Mar 31, 2020 | 14.77 | 14.93 | 14.70 | 14.81 | 23,974 | -0.49(-3.22%) |
Mar 30, 2020 | 15.17 | 15.30 | 15.15 | 15.30 | 21,601 | +0.13(+0.87%) |
Mar 27, 2020 | 15.29 | 15.42 | 15.17 | 15.17 | 42,332 | -0.23(-1.50%) |
Mar 26, 2020 | 15.04 | 15.45 | 15.04 | 15.40 | 20,439 | +0.55(+3.69%) |
Mar 25, 2020 | 14.66 | 15.07 | 14.52 | 14.85 | 81,256 | -0.16(-1.09%) |
Mar 24, 2020 | 14.96 | 15.14 | 14.86 | 15.01 | 50,736 | +0.94(+6.67%) |
Mar 23, 2020 | 14.04 | 14.14 | 13.81 | 14.08 | 16,845 | -0.13(-0.95%) |
Mar 20, 2020 | 14.35 | 14.46 | 14.21 | 14.21 | 8,556 | +0.24(+1.73%) |
Mar 19, 2020 | 13.76 | 14.22 | 13.67 | 13.97 | 34,215 | +0.92(+7.03%) |
Mar 18, 2020 | 13.04 | 13.38 | 12.81 | 13.05 | 22,299 | -0.33(-2.46%) |
Mar 17, 2020 | 13.07 | 13.48 | 12.87 | 13.38 | 31,682 | +1.01(+8.13%) |
Mar 16, 2020 | 11.90 | 12.57 | 11.90 | 12.37 | 21,772 | -1.13(-8.40%) |
Mar 13, 2020 | 13.38 | 13.51 | 12.85 | 13.51 | 67,102 | +0.96(+7.69%) |
Mar 12, 2020 | 12.79 | 12.79 | 12.20 | 12.54 | 100,220 | -1.51(-10.76%) |
Mar 11, 2020 | 14.24 | 14.24 | 14.03 | 14.06 | 9,310 | -0.63(-4.31%) |
Mar 10, 2020 | 14.32 | 14.71 | 13.85 | 14.69 | 88,392 | +0.96(+6.96%) |
Mar 09, 2020 | 13.49 | 13.90 | 13.49 | 13.74 | 36,088 | -1.37(-9.09%) |
Mar 06, 2020 | 14.93 | 15.11 | 14.91 | 15.11 | 15,987 | -0.32(-2.05%) |
Mar 05, 2020 | 15.56 | 15.58 | 15.37 | 15.42 | 39,356 | -0.72(-4.44%) |
Mar 04, 2020 | 15.94 | 16.14 | 15.89 | 16.14 | 25,129 | +0.36(+2.30%) |
Mar 03, 2020 | 16.05 | 16.05 | 15.69 | 15.78 | 10,499 | -0.53(-3.23%) |