Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 17.10 | 17.10 | 17.06 | 17.10 | 1,127 | +0.00(+0.03%) |
May 28, 2020 | 17.10 | 17.10 | 17.08 | 17.10 | 1,008 | -0.03(-0.20%) |
May 27, 2020 | 17.12 | 17.25 | 17.12 | 17.13 | 1,203 | +0.04(+0.23%) |
May 26, 2020 | 17.03 | 17.09 | 17.03 | 17.09 | 236 | +0.01(+0.05%) |
May 22, 2020 | 17.07 | 17.12 | 17.07 | 17.08 | 751 | -0.04(-0.26%) |
May 21, 2020 | 17.09 | 17.30 | 17.03 | 17.12 | 4,047 | +0.04(+0.21%) |
May 20, 2020 | 17.13 | 17.13 | 17.06 | 17.09 | 2,584 | +0.00(+0.00%) |
May 19, 2020 | 17.09 | 17.09 | 17.09 | 17.09 | 71 | +0.02(+0.09%) |
May 18, 2020 | 17.53 | 17.53 | 17.07 | 17.07 | 488 | -0.08(-0.46%) |
May 15, 2020 | 17.16 | 17.18 | 17.08 | 17.15 | 1,879 | +0.12(+0.69%) |
May 14, 2020 | 17.07 | 17.07 | 17.04 | 17.04 | 1,458 | -0.03(-0.18%) |
May 13, 2020 | 17.07 | 17.09 | 17.07 | 17.07 | 345 | -0.00(-0.03%) |
May 12, 2020 | 17.14 | 17.14 | 17.05 | 17.07 | 1,071 | +0.04(+0.22%) |
May 11, 2020 | 17.16 | 17.27 | 17.03 | 17.03 | 4,552 | -0.14(-0.84%) |
May 08, 2020 | 17.17 | 17.18 | 17.17 | 17.18 | 1,127 | +0.01(+0.05%) |
May 07, 2020 | 17.10 | 17.20 | 17.10 | 17.17 | 4,765 | +0.00(+0.00%) |
May 06, 2020 | 17.13 | 17.21 | 17.13 | 17.17 | 20,741 | +0.00(+0.00%) |
May 05, 2020 | 17.15 | 17.22 | 17.08 | 17.17 | 20,029 | +0.06(+0.33%) |
May 04, 2020 | 17.30 | 17.30 | 17.01 | 17.11 | 3,170 | +0.02(+0.14%) |
May 01, 2020 | 18.20 | 18.20 | 17.07 | 17.09 | 4,384 | +0.05(+0.28%) |
Apr 30, 2020 | 17.08 | 17.16 | 17.00 | 17.04 | 2,256 | -0.08(-0.47%) |
Apr 29, 2020 | 17.16 | 17.18 | 16.99 | 17.12 | 4,354 | +0.02(+0.14%) |
Apr 28, 2020 | 17.08 | 17.10 | 17.08 | 17.10 | 977 | -0.00(-0.02%) |
Apr 27, 2020 | 17.06 | 17.23 | 17.06 | 17.10 | 6,413 | +0.02(+0.09%) |
Apr 24, 2020 | 17.18 | 17.18 | 17.03 | 17.09 | 1,753 | -0.02(-0.09%) |
Apr 23, 2020 | 17.18 | 17.22 | 17.01 | 17.10 | 11,097 | +0.10(+0.61%) |
Apr 22, 2020 | 17.02 | 17.02 | 16.97 | 17.00 | 1,619 | +0.02(+0.12%) |
Apr 21, 2020 | 16.92 | 17.02 | 16.92 | 16.98 | 1,532 | -0.01(-0.07%) |
Apr 20, 2020 | 16.96 | 17.00 | 16.95 | 16.99 | 1,376 | -0.06(-0.38%) |
Apr 17, 2020 | 17.48 | 17.48 | 16.94 | 17.05 | 9,521 | +0.04(+0.21%) |
Apr 16, 2020 | 17.01 | 17.07 | 16.98 | 17.02 | 6,999 | -0.01(-0.05%) |
Apr 15, 2020 | 17.18 | 17.18 | 16.96 | 17.03 | 15,704 | -0.18(-1.02%) |
Apr 14, 2020 | 17.93 | 17.93 | 17.17 | 17.20 | 2,183 | +0.06(+0.33%) |
Apr 13, 2020 | 17.20 | 17.20 | 17.13 | 17.15 | 2,204 | +0.11(+0.66%) |
Apr 09, 2020 | 17.07 | 17.15 | 17.03 | 17.03 | 3,382 | -0.01(-0.07%) |
Apr 08, 2020 | 17.07 | 17.11 | 17.03 | 17.05 | 2,093 | -0.04(-0.26%) |
Apr 07, 2020 | 16.99 | 17.09 | 16.99 | 17.09 | 858 | -0.03(-0.16%) |
Apr 06, 2020 | 17.12 | 17.20 | 17.05 | 17.12 | 4,736 | +0.06(+0.33%) |
Apr 03, 2020 | 17.07 | 17.07 | 17.03 | 17.06 | 3,382 | -0.07(-0.40%) |
Apr 02, 2020 | 17.04 | 17.13 | 17.04 | 17.13 | 2,052 | +0.10(+0.61%) |
Apr 01, 2020 | 17.04 | 17.09 | 17.03 | 17.03 | 61,598 | -0.00(-0.02%) |
Mar 31, 2020 | 17.03 | 17.03 | 17.03 | 17.03 | 13 | +0.12(+0.68%) |
Mar 30, 2020 | 16.97 | 16.97 | 16.84 | 16.91 | 3,901 | -0.20(-1.17%) |
Mar 27, 2020 | 17.01 | 17.12 | 17.01 | 17.11 | 5,387 | -0.24(-1.38%) |
Mar 26, 2020 | 17.34 | 17.64 | 17.20 | 17.35 | 5,839 | +0.06(+0.37%) |
Mar 25, 2020 | 17.29 | 17.30 | 17.08 | 17.29 | 2,500 | -0.14(-0.78%) |
Mar 24, 2020 | 17.10 | 17.42 | 17.10 | 17.42 | 13,711 | +0.37(+2.18%) |
Mar 23, 2020 | 16.90 | 17.08 | 16.90 | 17.05 | 86,074 | +0.16(+0.93%) |
Mar 20, 2020 | 17.39 | 17.39 | 16.79 | 16.90 | 16,311 | -0.13(-0.77%) |
Mar 19, 2020 | 16.99 | 17.10 | 16.99 | 17.03 | 10,015 | +0.12(+0.70%) |
Mar 18, 2020 | 17.01 | 17.04 | 16.88 | 16.91 | 81,080 | -0.10(-0.60%) |
Mar 17, 2020 | 16.95 | 17.06 | 16.95 | 17.01 | 14,733 | +0.05(+0.31%) |
Mar 16, 2020 | 16.92 | 17.07 | 16.92 | 16.96 | 91,330 | -0.22(-1.26%) |
Mar 13, 2020 | 17.31 | 17.31 | 17.08 | 17.17 | 13,676 | -0.13(-0.75%) |
Mar 12, 2020 | 17.36 | 17.43 | 17.20 | 17.30 | 7,380 | -0.17(-0.97%) |
Mar 11, 2020 | 17.58 | 17.58 | 17.45 | 17.47 | 8,813 | -0.11(-0.61%) |
Mar 10, 2020 | 17.65 | 17.65 | 17.58 | 17.58 | 495 | +0.02(+0.09%) |
Mar 09, 2020 | 17.37 | 17.57 | 17.37 | 17.57 | 574 | -0.11(-0.62%) |
Mar 06, 2020 | 17.61 | 17.68 | 17.61 | 17.68 | 627 | -0.04(-0.25%) |
Mar 05, 2020 | 17.75 | 17.75 | 17.72 | 17.72 | 8,440 | +0.06(+0.36%) |
Mar 04, 2020 | 17.73 | 17.74 | 17.66 | 17.66 | 4,109 | -0.06(-0.35%) |
Mar 03, 2020 | 17.72 | 17.80 | 17.72 | 17.72 | 10,356 | +0.12(+0.66%) |