Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 17.24 | 17.53 | 17.21 | 17.53 | 17,292 | +0.43(+2.53%) |
May 28, 2020 | 17.20 | 17.37 | 17.10 | 17.10 | 12,578 | -0.13(-0.75%) |
May 27, 2020 | 17.48 | 17.48 | 16.99 | 17.22 | 17,849 | -0.22(-1.28%) |
May 26, 2020 | 17.51 | 17.66 | 17.45 | 17.45 | 9,096 | +0.39(+2.31%) |
May 22, 2020 | 17.10 | 17.10 | 16.87 | 17.05 | 15,645 | -0.17(-0.98%) |
May 21, 2020 | 17.23 | 17.27 | 17.03 | 17.22 | 16,112 | -0.14(-0.82%) |
May 20, 2020 | 17.35 | 17.53 | 17.29 | 17.37 | 14,396 | +0.34(+1.98%) |
May 19, 2020 | 16.82 | 17.18 | 16.76 | 17.03 | 14,035 | +0.21(+1.22%) |
May 18, 2020 | 16.66 | 16.86 | 16.66 | 16.82 | 30,002 | +0.55(+3.39%) |
May 15, 2020 | 16.06 | 16.31 | 16.06 | 16.27 | 6,999 | +0.01(+0.06%) |
May 14, 2020 | 16.05 | 16.27 | 15.91 | 16.26 | 10,395 | -0.08(-0.49%) |
May 13, 2020 | 16.54 | 16.67 | 16.22 | 16.34 | 17,906 | -0.03(-0.16%) |
May 12, 2020 | 16.53 | 16.66 | 16.37 | 16.37 | 11,931 | +0.10(+0.60%) |
May 11, 2020 | 16.20 | 16.40 | 16.20 | 16.27 | 16,815 | +0.06(+0.34%) |
May 08, 2020 | 16.40 | 16.40 | 16.14 | 16.22 | 13,381 | -0.02(-0.10%) |
May 07, 2020 | 16.09 | 16.23 | 16.05 | 16.23 | 6,315 | +0.40(+2.52%) |
May 06, 2020 | 15.80 | 15.97 | 15.79 | 15.84 | 16,149 | +0.10(+0.62%) |
May 05, 2020 | 15.79 | 15.92 | 15.72 | 15.74 | 26,695 | +0.08(+0.53%) |
May 04, 2020 | 15.44 | 15.67 | 15.36 | 15.66 | 26,380 | +0.35(+2.31%) |
May 01, 2020 | 15.51 | 15.51 | 15.23 | 15.30 | 17,086 | -0.48(-3.02%) |
Apr 30, 2020 | 15.85 | 15.94 | 15.69 | 15.78 | 9,773 | -0.25(-1.58%) |
Apr 29, 2020 | 15.92 | 16.05 | 15.92 | 16.03 | 9,497 | +0.28(+1.79%) |
Apr 28, 2020 | 16.23 | 16.23 | 15.75 | 15.75 | 12,123 | -0.21(-1.34%) |
Apr 27, 2020 | 15.77 | 15.97 | 15.77 | 15.96 | 34,728 | +0.47(+3.01%) |
Apr 24, 2020 | 15.37 | 15.50 | 15.29 | 15.50 | 11,013 | +0.23(+1.53%) |
Apr 23, 2020 | 15.49 | 15.49 | 15.22 | 15.26 | 21,726 | -0.02(-0.14%) |
Apr 22, 2020 | 15.33 | 15.33 | 15.15 | 15.28 | 12,308 | +0.26(+1.76%) |
Apr 21, 2020 | 15.11 | 15.12 | 14.82 | 15.02 | 25,063 | -0.28(-1.84%) |
Apr 20, 2020 | 15.22 | 15.42 | 15.21 | 15.30 | 14,945 | +0.12(+0.80%) |
Apr 17, 2020 | 15.34 | 15.34 | 15.06 | 15.18 | 11,837 | +0.14(+0.94%) |
Apr 16, 2020 | 14.86 | 15.06 | 14.86 | 15.04 | 19,643 | +0.27(+1.81%) |
Apr 15, 2020 | 14.71 | 14.87 | 14.61 | 14.77 | 14,487 | -0.13(-0.85%) |
Apr 14, 2020 | 14.70 | 14.93 | 14.70 | 14.90 | 33,502 | +0.47(+3.28%) |
Apr 13, 2020 | 14.33 | 14.43 | 14.27 | 14.43 | 8,606 | +0.06(+0.39%) |
Apr 09, 2020 | 14.58 | 14.59 | 14.35 | 14.37 | 24,292 | +0.10(+0.73%) |
Apr 08, 2020 | 14.24 | 14.34 | 14.16 | 14.26 | 9,365 | -0.01(-0.05%) |
Apr 07, 2020 | 14.77 | 14.77 | 14.23 | 14.27 | 30,952 | -0.13(-0.88%) |
Apr 06, 2020 | 14.32 | 14.45 | 14.16 | 14.40 | 31,816 | +0.71(+5.22%) |
Apr 03, 2020 | 13.90 | 13.92 | 13.61 | 13.68 | 5,043 | -0.12(-0.88%) |
Apr 02, 2020 | 13.51 | 13.87 | 13.51 | 13.81 | 32,200 | +0.44(+3.29%) |
Apr 01, 2020 | 13.36 | 13.66 | 13.36 | 13.37 | 5,678 | -0.43(-3.12%) |
Mar 31, 2020 | 13.80 | 13.84 | 13.58 | 13.80 | 13,505 | +0.18(+1.33%) |
Mar 30, 2020 | 13.35 | 13.61 | 13.35 | 13.61 | 14,699 | +0.42(+3.22%) |
Mar 27, 2020 | 13.04 | 13.37 | 13.04 | 13.19 | 10,705 | -0.46(-3.34%) |
Mar 26, 2020 | 13.13 | 13.66 | 13.13 | 13.64 | 8,666 | +0.52(+3.96%) |
Mar 25, 2020 | 13.11 | 13.39 | 12.92 | 13.13 | 14,863 | +0.25(+1.94%) |
Mar 24, 2020 | 13.00 | 13.08 | 12.76 | 12.88 | 10,250 | +0.70(+5.77%) |
Mar 23, 2020 | 12.11 | 12.27 | 11.97 | 12.17 | 16,321 | +0.14(+1.13%) |
Mar 20, 2020 | 12.65 | 12.66 | 12.03 | 12.04 | 12,969 | -0.22(-1.80%) |
Mar 19, 2020 | 12.00 | 12.39 | 11.97 | 12.26 | 10,391 | +0.13(+1.10%) |
Mar 18, 2020 | 12.10 | 12.76 | 11.83 | 12.12 | 14,597 | -0.93(-7.14%) |
Mar 17, 2020 | 12.61 | 13.06 | 12.16 | 13.06 | 46,521 | +0.83(+6.75%) |
Mar 16, 2020 | 11.74 | 12.65 | 11.57 | 12.23 | 12,933 | -1.06(-7.97%) |
Mar 13, 2020 | 13.76 | 13.76 | 12.54 | 13.29 | 16,675 | +0.76(+6.05%) |
Mar 12, 2020 | 12.69 | 12.86 | 12.34 | 12.53 | 37,087 | -1.36(-9.82%) |
Mar 11, 2020 | 14.14 | 14.26 | 13.78 | 13.90 | 29,951 | -0.62(-4.29%) |
Mar 10, 2020 | 14.62 | 14.62 | 14.13 | 14.52 | 11,985 | +0.44(+3.16%) |
Mar 09, 2020 | 14.00 | 14.35 | 13.72 | 14.07 | 16,063 | -0.80(-5.37%) |
Mar 06, 2020 | 14.85 | 14.93 | 14.64 | 14.87 | 5,970 | -0.30(-1.98%) |
Mar 05, 2020 | 15.19 | 15.28 | 15.11 | 15.18 | 10,249 | -0.24(-1.57%) |
Mar 04, 2020 | 15.14 | 15.44 | 15.14 | 15.42 | 10,955 | +0.48(+3.19%) |
Mar 03, 2020 | 15.06 | 15.23 | 14.85 | 14.94 | 10,161 | -0.00(-0.00%) |