Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 15.85 | 15.85 | 15.85 | 15.85 | 108 | +0.15(+0.93%) |
May 28, 2020 | 15.69 | 15.70 | 15.69 | 15.70 | 343 | -0.04(-0.23%) |
May 27, 2020 | 15.53 | 15.74 | 15.53 | 15.74 | 194 | +0.15(+0.99%) |
May 26, 2020 | 15.74 | 15.79 | 15.58 | 15.58 | 2,890 | +0.08(+0.51%) |
May 22, 2020 | 15.41 | 15.50 | 15.41 | 15.50 | 2,385 | +0.05(+0.29%) |
May 21, 2020 | 15.44 | 15.50 | 15.44 | 15.46 | 959 | -0.08(-0.53%) |
May 20, 2020 | 15.54 | 15.54 | 15.54 | 15.54 | 161 | +0.22(+1.42%) |
May 19, 2020 | 15.47 | 15.47 | 15.32 | 15.32 | 783 | -0.05(-0.35%) |
May 18, 2020 | 15.35 | 15.41 | 15.33 | 15.38 | 3,021 | +0.37(+2.44%) |
May 15, 2020 | 15.01 | 15.01 | 15.01 | 15.01 | 108 | +0.16(+1.09%) |
May 14, 2020 | 14.43 | 14.85 | 14.39 | 14.85 | 5,297 | +0.17(+1.14%) |
May 13, 2020 | 14.94 | 14.94 | 14.56 | 14.68 | 9,811 | -0.30(-1.99%) |
May 12, 2020 | 15.29 | 15.29 | 14.98 | 14.98 | 1,694 | -0.29(-1.91%) |
May 11, 2020 | 14.96 | 15.32 | 14.96 | 15.27 | 5,142 | +0.12(+0.77%) |
May 08, 2020 | 15.15 | 15.15 | 15.12 | 15.15 | 650 | +0.23(+1.57%) |
May 07, 2020 | 14.98 | 14.98 | 14.91 | 14.92 | 1,863 | +0.15(+1.03%) |
May 06, 2020 | 14.90 | 14.90 | 14.77 | 14.77 | 667 | -0.03(-0.19%) |
May 05, 2020 | 14.67 | 14.85 | 14.67 | 14.79 | 2,721 | +0.22(+1.52%) |
May 04, 2020 | 14.55 | 14.57 | 14.55 | 14.57 | 277 | +0.03(+0.19%) |
May 01, 2020 | 14.56 | 14.56 | 14.55 | 14.55 | 542 | -0.00(-0.02%) |
Apr 30, 2020 | 14.39 | 14.60 | 14.39 | 14.55 | 8,650 | -0.03(-0.19%) |
Apr 29, 2020 | 14.59 | 14.60 | 14.57 | 14.58 | 3,898 | -0.02(-0.13%) |
Apr 28, 2020 | 14.60 | 14.60 | 14.60 | 14.60 | 161 | +0.07(+0.48%) |
Apr 27, 2020 | 14.57 | 14.57 | 14.50 | 14.53 | 5,041 | -0.08(-0.53%) |
Apr 24, 2020 | 14.62 | 14.65 | 14.57 | 14.60 | 3,252 | -0.01(-0.10%) |
Apr 23, 2020 | 14.70 | 14.70 | 14.62 | 14.62 | 3,081 | -0.02(-0.10%) |
Apr 22, 2020 | 14.75 | 14.75 | 14.63 | 14.63 | 678 | -0.01(-0.06%) |
Apr 21, 2020 | 14.64 | 14.64 | 14.63 | 14.64 | 1,494 | +0.05(+0.36%) |
Apr 20, 2020 | 14.58 | 14.59 | 14.58 | 14.59 | 950 | +0.03(+0.24%) |
Apr 17, 2020 | 14.99 | 14.99 | 14.56 | 14.56 | 650 | -0.03(-0.23%) |
Apr 16, 2020 | 14.58 | 14.60 | 14.58 | 14.59 | 1,248 | +0.02(+0.11%) |
Apr 15, 2020 | 14.15 | 14.57 | 14.15 | 14.57 | 4,535 | +0.13(+0.88%) |
Apr 14, 2020 | 14.41 | 14.47 | 14.38 | 14.45 | 2,235 | -0.00(-0.01%) |
Apr 13, 2020 | 14.41 | 14.47 | 14.41 | 14.45 | 2,221 | +0.01(+0.09%) |
Apr 09, 2020 | 14.44 | 14.46 | 14.43 | 14.43 | 650 | +0.03(+0.23%) |
Apr 08, 2020 | 14.42 | 14.43 | 14.40 | 14.40 | 1,690 | -0.01(-0.08%) |
Apr 07, 2020 | 14.41 | 14.42 | 14.35 | 14.41 | 1,265 | -0.06(-0.44%) |
Apr 06, 2020 | 14.54 | 14.54 | 14.48 | 14.48 | 3,292 | -0.09(-0.63%) |
Apr 03, 2020 | 14.73 | 14.73 | 14.57 | 14.57 | 542 | +0.03(+0.19%) |
Apr 02, 2020 | 14.30 | 14.54 | 14.30 | 14.54 | 1,410 | +0.25(+1.74%) |
Apr 01, 2020 | 14.62 | 14.62 | 14.29 | 14.29 | 395 | -0.75(-4.99%) |
Mar 31, 2020 | 15.26 | 15.26 | 15.04 | 15.04 | 1,472 | -0.24(-1.60%) |
Mar 30, 2020 | 15.00 | 15.29 | 15.00 | 15.29 | 1,047 | +0.56(+3.77%) |
Mar 27, 2020 | 14.95 | 14.95 | 14.73 | 14.73 | 758 | -0.59(-3.83%) |
Mar 26, 2020 | 14.78 | 15.32 | 14.78 | 15.32 | 7,246 | +0.74(+5.06%) |
Mar 25, 2020 | 15.05 | 15.05 | 14.58 | 14.58 | 420 | +0.11(+0.76%) |
Mar 24, 2020 | 13.90 | 14.47 | 13.90 | 14.47 | 2,276 | +1.24(+9.34%) |
Mar 23, 2020 | 13.10 | 13.28 | 12.90 | 13.24 | 2,598 | -0.14(-1.03%) |
Mar 20, 2020 | 13.93 | 13.97 | 13.37 | 13.37 | 5,746 | -0.56(-4.00%) |
Mar 19, 2020 | 14.01 | 14.14 | 13.93 | 13.93 | 2,019 | +0.41(+3.07%) |
Mar 18, 2020 | 13.23 | 13.52 | 13.17 | 13.52 | 2,173 | -0.80(-5.57%) |
Mar 17, 2020 | 14.13 | 14.31 | 14.13 | 14.31 | 198 | -0.43(-2.89%) |
Mar 16, 2020 | 14.28 | 14.74 | 13.53 | 14.74 | 6,898 | -0.58(-3.76%) |
Mar 13, 2020 | 14.60 | 15.32 | 14.60 | 15.32 | 6,071 | +0.83(+5.73%) |
Mar 12, 2020 | 14.72 | 14.91 | 13.73 | 14.49 | 14,622 | -1.09(-6.98%) |
Mar 11, 2020 | 15.83 | 15.83 | 15.37 | 15.57 | 4,029 | -0.82(-4.98%) |
Mar 10, 2020 | 15.92 | 16.39 | 15.68 | 16.39 | 8,305 | +0.91(+5.90%) |
Mar 09, 2020 | 15.62 | 16.02 | 15.48 | 15.48 | 5,565 | -1.16(-6.98%) |
Mar 06, 2020 | 16.52 | 16.64 | 16.26 | 16.64 | 15,612 | -0.32(-1.92%) |
Mar 05, 2020 | 17.17 | 17.33 | 16.93 | 16.96 | 4,561 | -0.56(-3.20%) |
Mar 04, 2020 | 17.29 | 17.53 | 17.02 | 17.52 | 11,914 | +0.65(+3.85%) |
Mar 03, 2020 | 17.21 | 17.46 | 16.74 | 16.87 | 8,336 | -0.34(-1.96%) |