Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 16.49 | 16.55 | 16.29 | 16.42 | 86,661 | -0.13(-0.76%) |
May 28, 2020 | 16.52 | 16.60 | 16.44 | 16.55 | 27,887 | +0.00(+0.00%) |
May 27, 2020 | 16.40 | 16.66 | 15.98 | 16.55 | 94,526 | +0.06(+0.33%) |
May 26, 2020 | 16.56 | 16.56 | 16.34 | 16.50 | 56,464 | +0.04(+0.24%) |
May 22, 2020 | 16.41 | 16.46 | 16.24 | 16.46 | 61,538 | +0.03(+0.19%) |
May 21, 2020 | 16.24 | 16.43 | 16.24 | 16.42 | 43,980 | +0.05(+0.29%) |
May 20, 2020 | 16.27 | 16.39 | 16.24 | 16.38 | 29,984 | +0.29(+1.81%) |
May 19, 2020 | 16.24 | 16.25 | 16.06 | 16.09 | 13,170 | -0.05(-0.29%) |
May 18, 2020 | 16.01 | 16.18 | 16.01 | 16.13 | 26,529 | +0.13(+0.79%) |
May 15, 2020 | 16.01 | 16.17 | 15.92 | 16.01 | 17,213 | +0.01(+0.05%) |
May 14, 2020 | 16.04 | 16.16 | 15.86 | 16.00 | 29,969 | +0.02(+0.15%) |
May 13, 2020 | 15.91 | 16.09 | 15.84 | 15.98 | 234,164 | -0.20(-1.21%) |
May 12, 2020 | 16.12 | 16.17 | 16.09 | 16.17 | 30,208 | +0.24(+1.53%) |
May 11, 2020 | 16.21 | 16.21 | 15.93 | 15.93 | 23,994 | -0.27(-1.69%) |
May 08, 2020 | 16.21 | 16.21 | 16.09 | 16.20 | 23,334 | +0.02(+0.10%) |
May 07, 2020 | 16.11 | 16.20 | 16.03 | 16.19 | 36,793 | +0.19(+1.18%) |
May 06, 2020 | 16.02 | 16.11 | 16.00 | 16.00 | 27,405 | -0.09(-0.58%) |
May 05, 2020 | 15.98 | 16.11 | 15.98 | 16.09 | 23,555 | +0.12(+0.74%) |
May 04, 2020 | 15.94 | 16.12 | 15.92 | 15.98 | 13,658 | -0.01(-0.05%) |
May 01, 2020 | 16.09 | 16.15 | 15.98 | 15.98 | 70,767 | -0.09(-0.59%) |
Apr 30, 2020 | 16.10 | 16.10 | 15.94 | 16.08 | 65,902 | +0.09(+0.54%) |
Apr 29, 2020 | 16.16 | 16.23 | 15.87 | 15.99 | 27,416 | +0.00(+0.00%) |
Apr 28, 2020 | 15.83 | 16.23 | 15.83 | 15.99 | 33,839 | +0.09(+0.57%) |
Apr 27, 2020 | 16.09 | 16.24 | 15.90 | 15.90 | 46,280 | -0.03(-0.17%) |
Apr 24, 2020 | 16.00 | 16.13 | 15.84 | 15.93 | 42,460 | -0.23(-1.41%) |
Apr 23, 2020 | 16.24 | 16.24 | 15.92 | 16.16 | 11,725 | -0.04(-0.24%) |
Apr 22, 2020 | 16.23 | 16.24 | 15.87 | 16.20 | 70,509 | +0.05(+0.34%) |
Apr 21, 2020 | 15.94 | 16.24 | 15.87 | 16.14 | 50,145 | -0.02(-0.15%) |
Apr 20, 2020 | 15.76 | 16.30 | 15.76 | 16.16 | 91,312 | +0.06(+0.35%) |
Apr 17, 2020 | 16.09 | 16.11 | 15.85 | 16.11 | 262,316 | +0.25(+1.57%) |
Apr 16, 2020 | 15.91 | 16.01 | 15.83 | 15.86 | 42,449 | +0.04(+0.25%) |
Apr 15, 2020 | 15.92 | 16.11 | 15.82 | 15.82 | 42,842 | -0.02(-0.15%) |
Apr 14, 2020 | 16.13 | 16.35 | 15.84 | 15.84 | 328,051 | -0.05(-0.34%) |
Apr 13, 2020 | 16.09 | 16.22 | 15.79 | 15.90 | 77,207 | -0.21(-1.31%) |
Apr 09, 2020 | 15.65 | 16.34 | 15.65 | 16.11 | 156,851 | +0.53(+3.40%) |
Apr 08, 2020 | 15.61 | 15.90 | 15.46 | 15.58 | 72,859 | -0.03(-0.19%) |
Apr 07, 2020 | 15.33 | 15.79 | 15.25 | 15.61 | 79,429 | +0.34(+2.20%) |
Apr 06, 2020 | 15.43 | 15.72 | 15.21 | 15.27 | 158,812 | +0.04(+0.26%) |
Apr 03, 2020 | 15.53 | 15.65 | 15.22 | 15.23 | 54,846 | -0.14(-0.91%) |
Apr 02, 2020 | 15.20 | 15.54 | 15.20 | 15.37 | 113,251 | +0.06(+0.41%) |
Apr 01, 2020 | 15.28 | 15.69 | 15.28 | 15.31 | 135,372 | -0.12(-0.76%) |
Mar 31, 2020 | 15.76 | 15.95 | 15.39 | 15.43 | 189,605 | -0.09(-0.55%) |
Mar 30, 2020 | 15.33 | 15.90 | 15.30 | 15.51 | 230,346 | +0.19(+1.22%) |
Mar 27, 2020 | 15.54 | 15.85 | 15.33 | 15.33 | 102,517 | -0.57(-3.58%) |
Mar 26, 2020 | 15.06 | 16.07 | 14.92 | 15.90 | 242,065 | +0.81(+5.38%) |
Mar 25, 2020 | 15.27 | 15.61 | 15.05 | 15.08 | 138,494 | -0.30(-1.98%) |
Mar 24, 2020 | 15.17 | 15.58 | 14.83 | 15.39 | 70,812 | +0.55(+3.73%) |
Mar 23, 2020 | 13.97 | 15.28 | 13.97 | 14.83 | 160,788 | +0.12(+0.80%) |
Mar 20, 2020 | 13.77 | 15.42 | 13.70 | 14.72 | 133,468 | +0.61(+4.29%) |
Mar 19, 2020 | 14.76 | 15.00 | 13.51 | 14.11 | 344,597 | +0.00(+0.00%) |
Mar 18, 2020 | 15.02 | 15.52 | 14.00 | 14.11 | 263,518 | -1.29(-8.37%) |
Mar 17, 2020 | 15.87 | 15.90 | 15.37 | 15.40 | 98,345 | -0.51(-3.22%) |
Mar 16, 2020 | 14.75 | 15.92 | 14.68 | 15.91 | 321,899 | +0.23(+1.43%) |
Mar 13, 2020 | 15.92 | 16.24 | 15.38 | 15.69 | 372,321 | +0.02(+0.15%) |
Mar 12, 2020 | 15.77 | 15.83 | 14.94 | 15.66 | 351,448 | -0.26(-1.61%) |
Mar 11, 2020 | 16.35 | 16.53 | 15.87 | 15.92 | 237,028 | -0.71(-4.25%) |
Mar 10, 2020 | 16.37 | 16.63 | 16.04 | 16.63 | 73,562 | +0.40(+2.44%) |
Mar 09, 2020 | 17.17 | 17.17 | 15.92 | 16.23 | 263,163 | -1.07(-6.21%) |
Mar 06, 2020 | 17.36 | 17.45 | 17.27 | 17.31 | 69,826 | -0.11(-0.65%) |
Mar 05, 2020 | 17.43 | 17.51 | 17.35 | 17.42 | 108,617 | -0.07(-0.40%) |
Mar 04, 2020 | 17.46 | 17.53 | 17.42 | 17.49 | 35,420 | +0.02(+0.13%) |
Mar 03, 2020 | 17.43 | 17.54 | 17.39 | 17.46 | 44,009 | +0.05(+0.27%) |