Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 17.44 | 18.71 | 17.21 | 18.34 | 6,379 | +0.37(+2.09%) |
May 28, 2020 | 18.01 | 18.34 | 17.91 | 17.97 | 8,317 | -0.10(-0.54%) |
May 27, 2020 | 17.12 | 18.18 | 17.12 | 18.06 | 19,969 | +0.45(+2.55%) |
May 26, 2020 | 17.61 | 17.90 | 17.15 | 17.61 | 28,108 | +0.00(+0.00%) |
May 22, 2020 | 17.61 | 18.05 | 17.61 | 17.61 | 11,900 | +0.21(+1.22%) |
May 21, 2020 | 17.47 | 17.77 | 17.21 | 17.40 | 5,513 | -0.33(-1.84%) |
May 20, 2020 | 17.88 | 18.05 | 17.73 | 17.73 | 5,880 | -0.08(-0.46%) |
May 19, 2020 | 17.77 | 17.86 | 17.64 | 17.81 | 13,323 | -0.08(-0.46%) |
May 18, 2020 | 17.70 | 17.96 | 16.16 | 17.89 | 8,635 | -0.07(-0.36%) |
May 15, 2020 | 17.52 | 17.96 | 17.52 | 17.96 | 3,067 | +0.11(+0.64%) |
May 14, 2020 | 16.78 | 17.93 | 16.78 | 17.84 | 3,273 | +0.96(+5.70%) |
May 13, 2020 | 17.12 | 17.92 | 16.88 | 16.88 | 9,696 | -0.97(-5.43%) |
May 12, 2020 | 16.95 | 17.93 | 16.81 | 17.85 | 7,551 | +1.01(+6.00%) |
May 11, 2020 | 17.52 | 18.17 | 16.84 | 16.84 | 12,243 | -1.12(-6.26%) |
May 08, 2020 | 17.61 | 18.01 | 17.61 | 17.97 | 8,097 | -0.12(-0.68%) |
May 07, 2020 | 17.93 | 18.18 | 17.93 | 18.09 | 13,800 | -0.05(-0.27%) |
May 06, 2020 | 18.14 | 18.14 | 17.13 | 18.14 | 5,687 | -0.20(-1.07%) |
May 05, 2020 | 17.52 | 18.33 | 17.52 | 18.33 | 2,291 | +0.81(+4.60%) |
May 04, 2020 | 16.43 | 17.52 | 16.43 | 17.52 | 2,600 | +0.71(+4.22%) |
May 01, 2020 | 16.68 | 16.82 | 16.68 | 16.82 | 1,226 | +0.15(+0.88%) |
Apr 30, 2020 | 16.70 | 16.70 | 16.67 | 666 | -0.03(-0.20%) | |
Apr 29, 2020 | 16.30 | 16.71 | 15.84 | 16.70 | 8,315 | +0.65(+4.06%) |
Apr 28, 2020 | 15.89 | 16.05 | 15.89 | 16.05 | 2,128 | +0.20(+1.23%) |
Apr 27, 2020 | 15.85 | 15.85 | 15.85 | 15.85 | 370 | +0.64(+4.18%) |
Apr 24, 2020 | 15.22 | 15.22 | 15.22 | 368 | +0.00(+0.00%) | |
Apr 23, 2020 | 15.22 | 15.22 | 15.22 | 34 | +0.00(+0.00%) | |
Apr 22, 2020 | 15.22 | 15.22 | 15.22 | 15.22 | 321 | -0.65(-4.11%) |
Apr 21, 2020 | 15.89 | 15.89 | 15.50 | 15.87 | 4,376 | +0.00(+0.00%) |
Apr 20, 2020 | 15.84 | 15.87 | 15.84 | 15.87 | 637 | +0.80(+5.30%) |
Apr 17, 2020 | 15.07 | 15.07 | 15.07 | 182 | +0.00(+0.00%) | |
Apr 16, 2020 | 15.73 | 15.89 | 15.07 | 15.07 | 2,826 | -0.66(-4.20%) |
Apr 15, 2020 | 14.67 | 15.76 | 14.67 | 15.73 | 1,545 | -0.04(-0.26%) |
Apr 14, 2020 | 15.77 | 15.77 | 15.77 | 15.77 | 409 | +0.11(+0.68%) |
Apr 13, 2020 | 14.99 | 15.67 | 14.99 | 15.67 | 1,014 | -0.09(-0.57%) |
Apr 09, 2020 | 15.11 | 15.76 | 15.11 | 15.76 | 1,226 | +0.61(+4.04%) |
Apr 08, 2020 | 15.10 | 15.81 | 14.88 | 15.14 | 14,616 | -0.31(-2.00%) |
Apr 07, 2020 | 16.25 | 16.30 | 15.45 | 15.45 | 5,422 | -0.01(-0.08%) |
Apr 06, 2020 | 15.82 | 15.84 | 15.45 | 15.47 | 2,208 | -0.80(-4.93%) |
Apr 03, 2020 | 16.27 | 16.27 | 16.27 | 16.27 | 122 | +0.61(+3.90%) |
Apr 02, 2020 | 16.30 | 16.30 | 15.66 | 15.66 | 1,597 | -0.56(-3.47%) |
Apr 01, 2020 | 16.30 | 16.30 | 16.22 | 16.22 | 1,063 | -0.18(-1.09%) |
Mar 31, 2020 | 16.22 | 16.80 | 16.18 | 16.40 | 12,665 | +0.18(+1.11%) |
Mar 30, 2020 | 15.85 | 16.22 | 15.14 | 16.22 | 4,000 | +0.00(+0.00%) |
Mar 27, 2020 | 15.52 | 16.25 | 14.70 | 16.22 | 2,821 | +1.47(+9.94%) |
Mar 26, 2020 | 15.49 | 15.67 | 14.75 | 14.75 | 3,863 | -0.72(-4.64%) |
Mar 25, 2020 | 15.19 | 15.48 | 14.67 | 15.47 | 5,315 | +0.05(+0.32%) |
Mar 24, 2020 | 15.39 | 15.42 | 14.69 | 15.42 | 431 | -0.02(-0.11%) |
Mar 23, 2020 | 14.67 | 15.44 | 14.67 | 15.44 | 4,387 | +0.39(+2.60%) |
Mar 20, 2020 | 14.75 | 15.05 | 14.67 | 15.05 | 2,944 | +0.98(+6.98%) |
Mar 19, 2020 | 14.18 | 14.74 | 13.06 | 14.06 | 18,159 | -1.38(-8.94%) |
Mar 18, 2020 | 16.10 | 16.18 | 14.07 | 15.45 | 15,453 | -0.45(-2.82%) |
Mar 17, 2020 | 15.89 | 16.30 | 15.63 | 15.89 | 1,791 | -0.78(-4.69%) |
Mar 16, 2020 | 16.68 | 16.68 | 16.68 | 126 | +0.20(+1.19%) | |
Mar 13, 2020 | 16.59 | 16.62 | 15.57 | 16.48 | 5,089 | +0.41(+2.56%) |
Mar 12, 2020 | 15.91 | 16.07 | 15.39 | 16.07 | 8,966 | +0.64(+4.12%) |
Mar 11, 2020 | 16.03 | 16.03 | 15.43 | 15.43 | 577 | -0.68(-4.20%) |
Mar 10, 2020 | 16.13 | 16.13 | 16.11 | 16.11 | 682 | -0.09(-0.55%) |
Mar 09, 2020 | 16.20 | 16.20 | 16.20 | 16.20 | 274 | +0.00(+0.00%) |
Mar 06, 2020 | 16.20 | 16.20 | 16.20 | 16.20 | 372 | -0.30(-1.81%) |
Mar 05, 2020 | 16.31 | 16.70 | 16.31 | 16.50 | 8,548 | -0.17(-1.02%) |
Mar 04, 2020 | 16.72 | 16.72 | 16.51 | 16.67 | 2,832 | +0.10(+0.63%) |
Mar 03, 2020 | 16.57 | 16.84 | 16.52 | 16.56 | 7,669 | -0.48(-2.79%) |