Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 17.14 | 17.33 | 17.00 | 17.29 | 294,902 | +0.13(+0.78%) |
May 28, 2020 | 17.04 | 17.19 | 16.91 | 17.16 | 555,601 | +0.02(+0.09%) |
May 27, 2020 | 17.00 | 17.16 | 16.89 | 17.14 | 73,619 | +0.19(+1.12%) |
May 26, 2020 | 17.08 | 17.08 | 16.92 | 16.95 | 136,656 | +0.02(+0.09%) |
May 22, 2020 | 16.94 | 17.00 | 16.87 | 16.93 | 109,415 | +0.01(+0.05%) |
May 21, 2020 | 16.86 | 17.01 | 16.86 | 16.93 | 160,257 | -0.03(-0.19%) |
May 20, 2020 | 16.88 | 16.97 | 16.78 | 16.96 | 184,875 | +0.21(+1.27%) |
May 19, 2020 | 16.61 | 16.78 | 16.36 | 16.74 | 79,868 | +0.18(+1.10%) |
May 18, 2020 | 16.45 | 16.64 | 16.27 | 16.56 | 199,686 | +0.26(+1.60%) |
May 15, 2020 | 16.26 | 16.52 | 16.26 | 16.30 | 124,376 | -0.17(-1.05%) |
May 14, 2020 | 16.31 | 16.48 | 16.15 | 16.48 | 116,767 | +0.29(+1.80%) |
May 13, 2020 | 16.29 | 16.43 | 16.10 | 16.18 | 64,272 | -0.15(-0.92%) |
May 12, 2020 | 16.30 | 16.47 | 16.14 | 16.33 | 97,804 | +0.23(+1.42%) |
May 11, 2020 | 16.31 | 16.38 | 16.04 | 16.11 | 515,018 | -0.17(-1.02%) |
May 08, 2020 | 16.17 | 16.27 | 16.05 | 16.27 | 239,243 | +0.22(+1.38%) |
May 07, 2020 | 16.04 | 16.27 | 16.02 | 16.05 | 140,112 | -0.16(-0.97%) |
May 06, 2020 | 16.25 | 16.25 | 16.01 | 16.21 | 87,643 | +0.10(+0.64%) |
May 05, 2020 | 16.33 | 16.38 | 16.00 | 16.11 | 83,659 | +0.06(+0.34%) |
May 04, 2020 | 16.23 | 16.23 | 15.79 | 16.05 | 204,397 | +0.02(+0.15%) |
May 01, 2020 | 16.02 | 16.20 | 16.02 | 16.03 | 66,055 | +0.02(+0.10%) |
Apr 30, 2020 | 15.96 | 16.28 | 15.96 | 16.01 | 40,302 | +0.05(+0.34%) |
Apr 29, 2020 | 15.99 | 16.32 | 15.93 | 15.96 | 148,867 | +0.21(+1.35%) |
Apr 28, 2020 | 15.96 | 16.33 | 15.75 | 15.75 | 53,843 | -0.22(-1.38%) |
Apr 27, 2020 | 16.06 | 16.07 | 15.74 | 15.96 | 62,716 | -0.08(-0.49%) |
Apr 24, 2020 | 16.29 | 16.29 | 15.88 | 16.04 | 54,938 | -0.11(-0.68%) |
Apr 23, 2020 | 16.18 | 16.41 | 15.93 | 16.15 | 170,634 | +0.07(+0.44%) |
Apr 22, 2020 | 16.13 | 16.40 | 15.89 | 16.08 | 275,518 | -0.02(-0.10%) |
Apr 21, 2020 | 15.84 | 16.40 | 15.69 | 16.10 | 764,307 | +0.34(+2.14%) |
Apr 20, 2020 | 16.01 | 16.42 | 15.76 | 15.76 | 180,683 | -0.47(-2.90%) |
Apr 17, 2020 | 16.14 | 16.41 | 15.98 | 16.23 | 179,985 | -0.09(-0.53%) |
Apr 16, 2020 | 16.04 | 16.33 | 15.78 | 16.32 | 81,453 | +0.67(+4.26%) |
Apr 15, 2020 | 15.82 | 16.04 | 15.58 | 15.65 | 263,949 | -0.24(-1.48%) |
Apr 14, 2020 | 15.93 | 16.01 | 15.78 | 15.89 | 108,019 | +0.24(+1.55%) |
Apr 13, 2020 | 15.63 | 16.07 | 15.59 | 15.64 | 195,243 | -0.22(-1.39%) |
Apr 09, 2020 | 15.32 | 16.47 | 15.16 | 15.86 | 307,963 | +0.35(+2.28%) |
Apr 08, 2020 | 15.02 | 15.68 | 14.91 | 15.51 | 39,675 | +0.53(+3.51%) |
Apr 07, 2020 | 15.11 | 15.73 | 14.98 | 14.98 | 495,979 | -0.04(-0.26%) |
Apr 06, 2020 | 14.74 | 15.27 | 14.74 | 15.02 | 300,301 | +0.28(+1.92%) |
Apr 03, 2020 | 14.97 | 15.05 | 14.72 | 14.74 | 151,432 | -0.19(-1.26%) |
Apr 02, 2020 | 15.05 | 15.53 | 14.83 | 14.93 | 295,161 | -0.10(-0.68%) |
Apr 01, 2020 | 15.24 | 15.45 | 14.61 | 15.03 | 171,003 | -0.52(-3.37%) |
Mar 31, 2020 | 14.64 | 15.94 | 14.64 | 15.56 | 1,034,585 | +0.60(+4.01%) |
Mar 30, 2020 | 14.59 | 15.44 | 14.59 | 14.96 | 139,621 | +0.02(+0.16%) |
Mar 27, 2020 | 14.67 | 15.46 | 14.10 | 14.93 | 292,687 | -0.44(-2.84%) |
Mar 26, 2020 | 14.89 | 15.59 | 14.81 | 15.37 | 381,696 | +0.51(+3.46%) |
Mar 25, 2020 | 14.44 | 15.31 | 13.77 | 14.85 | 472,274 | +0.53(+3.70%) |
Mar 24, 2020 | 14.04 | 14.88 | 13.97 | 14.32 | 172,642 | +0.73(+5.39%) |
Mar 23, 2020 | 13.69 | 14.66 | 13.59 | 13.59 | 263,877 | -0.03(-0.23%) |
Mar 20, 2020 | 13.03 | 15.77 | 13.03 | 13.62 | 221,216 | +0.65(+4.99%) |
Mar 19, 2020 | 13.59 | 13.79 | 12.91 | 12.98 | 422,317 | -0.54(-3.98%) |
Mar 18, 2020 | 14.25 | 14.40 | 13.42 | 13.51 | 180,342 | -1.36(-9.13%) |
Mar 17, 2020 | 15.50 | 15.83 | 14.41 | 14.87 | 337,644 | -0.67(-4.30%) |
Mar 16, 2020 | 15.50 | 15.98 | 15.38 | 15.54 | 133,803 | -0.76(-4.64%) |
Mar 13, 2020 | 15.97 | 16.41 | 15.20 | 16.30 | 175,022 | -0.07(-0.43%) |
Mar 12, 2020 | 15.98 | 16.57 | 15.10 | 16.37 | 640,796 | -0.29(-1.73%) |
Mar 11, 2020 | 17.53 | 17.61 | 16.36 | 16.65 | 270,992 | -0.80(-4.60%) |
Mar 10, 2020 | 17.32 | 17.66 | 17.32 | 17.46 | 582,580 | +0.68(+4.04%) |
Mar 09, 2020 | 17.23 | 17.23 | 16.20 | 16.78 | 282,816 | -1.36(-7.52%) |
Mar 06, 2020 | 18.26 | 18.33 | 18.04 | 18.14 | 146,151 | -0.16(-0.89%) |
Mar 05, 2020 | 18.31 | 18.40 | 18.26 | 18.31 | 154,331 | -0.10(-0.55%) |
Mar 04, 2020 | 18.46 | 18.47 | 18.32 | 18.41 | 127,412 | +0.20(+1.11%) |
Mar 03, 2020 | 18.27 | 18.47 | 18.21 | 18.21 | 560,533 | -0.02(-0.13%) |