Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 16.53 | 16.58 | 16.48 | 16.57 | 1,034 | +0.08(+0.50%) |
May 28, 2020 | 16.45 | 16.55 | 16.45 | 16.49 | 2,421 | -0.00(-0.03%) |
May 27, 2020 | 16.44 | 16.49 | 16.43 | 16.49 | 4,198 | -0.00(-0.03%) |
May 26, 2020 | 16.54 | 16.54 | 16.50 | 16.50 | 3,146 | +0.18(+1.10%) |
May 22, 2020 | 16.29 | 16.32 | 16.28 | 16.32 | 3,828 | -0.06(-0.37%) |
May 21, 2020 | 16.41 | 16.42 | 16.35 | 16.38 | 1,501 | +0.06(+0.34%) |
May 20, 2020 | 16.24 | 16.33 | 16.24 | 16.32 | 7,555 | +0.14(+0.89%) |
May 19, 2020 | 16.16 | 16.22 | 16.16 | 16.18 | 5,556 | +0.05(+0.29%) |
May 18, 2020 | 16.08 | 16.14 | 16.08 | 16.13 | 1,946 | +0.14(+0.85%) |
May 15, 2020 | 16.05 | 16.05 | 15.99 | 15.99 | 7,140 | -0.05(-0.32%) |
May 14, 2020 | 15.91 | 16.05 | 15.91 | 16.05 | 995 | +0.05(+0.33%) |
May 13, 2020 | 16.02 | 16.08 | 15.99 | 15.99 | 2,639 | -0.04(-0.24%) |
May 12, 2020 | 16.14 | 16.14 | 16.03 | 16.03 | 5,042 | +0.03(+0.17%) |
May 11, 2020 | 16.03 | 16.03 | 15.98 | 16.00 | 3,359 | -0.01(-0.08%) |
May 08, 2020 | 15.99 | 16.05 | 15.99 | 16.02 | 5,588 | +0.10(+0.61%) |
May 07, 2020 | 15.88 | 15.93 | 15.87 | 15.92 | 1,723 | +0.06(+0.37%) |
May 06, 2020 | 15.87 | 15.92 | 15.86 | 15.86 | 5,093 | -0.14(-0.86%) |
May 05, 2020 | 16.01 | 16.01 | 15.98 | 16.00 | 497 | +0.04(+0.23%) |
May 04, 2020 | 15.88 | 15.96 | 15.87 | 15.96 | 84,395 | +0.12(+0.76%) |
May 01, 2020 | 15.88 | 15.88 | 15.84 | 15.84 | 54,225 | -0.21(-1.28%) |
Apr 30, 2020 | 16.05 | 16.05 | 16.05 | 16.05 | 108 | -0.07(-0.45%) |
Apr 29, 2020 | 16.02 | 16.14 | 16.02 | 16.12 | 3,917 | +0.22(+1.38%) |
Apr 28, 2020 | 15.87 | 15.94 | 15.87 | 15.90 | 5,858 | +0.08(+0.52%) |
Apr 27, 2020 | 15.82 | 15.88 | 15.80 | 15.82 | 10,885 | +0.04(+0.23%) |
Apr 24, 2020 | 15.78 | 15.84 | 15.74 | 15.78 | 3,311 | -0.05(-0.31%) |
Apr 23, 2020 | 15.88 | 15.90 | 15.83 | 15.83 | 871 | +0.00(+0.02%) |
Apr 22, 2020 | 15.87 | 15.88 | 15.82 | 15.83 | 8,570 | +0.00(+0.00%) |
Apr 21, 2020 | 15.85 | 15.85 | 15.81 | 15.83 | 1,914 | -0.12(-0.73%) |
Apr 20, 2020 | 15.94 | 15.97 | 15.92 | 15.94 | 1,611 | -0.03(-0.21%) |
Apr 17, 2020 | 16.00 | 16.00 | 15.93 | 15.98 | 2,069 | +0.10(+0.64%) |
Apr 16, 2020 | 15.90 | 15.94 | 15.86 | 15.88 | 4,313 | -0.07(-0.46%) |
Apr 15, 2020 | 15.89 | 15.99 | 15.89 | 15.95 | 2,833 | -0.16(-0.97%) |
Apr 14, 2020 | 16.13 | 16.15 | 16.07 | 16.11 | 12,108 | +0.04(+0.26%) |
Apr 13, 2020 | 16.09 | 16.13 | 16.03 | 16.07 | 6,040 | -0.04(-0.26%) |
Apr 09, 2020 | 16.14 | 16.18 | 16.11 | 16.11 | 10,244 | +0.11(+0.71%) |
Apr 08, 2020 | 15.93 | 15.99 | 15.93 | 15.99 | 933 | +0.04(+0.25%) |
Apr 07, 2020 | 15.99 | 16.05 | 15.93 | 15.95 | 19,957 | +0.14(+0.89%) |
Apr 06, 2020 | 15.72 | 15.81 | 15.72 | 15.81 | 1,882 | +0.07(+0.45%) |
Apr 03, 2020 | 15.68 | 15.74 | 15.68 | 15.74 | 53,294 | -0.02(-0.15%) |
Apr 02, 2020 | 15.77 | 15.77 | 15.76 | 15.77 | 1,138 | +0.05(+0.30%) |
Apr 01, 2020 | 15.77 | 15.77 | 15.70 | 15.72 | 1,030 | -0.26(-1.62%) |
Mar 31, 2020 | 15.96 | 15.99 | 15.96 | 15.98 | 4,257 | +0.04(+0.25%) |
Mar 30, 2020 | 15.89 | 15.94 | 15.89 | 15.94 | 3,499 | -0.14(-0.84%) |
Mar 27, 2020 | 16.04 | 16.11 | 15.97 | 16.07 | 5,174 | -0.03(-0.16%) |
Mar 26, 2020 | 16.14 | 16.18 | 16.10 | 16.10 | 19,956 | +0.15(+0.93%) |
Mar 25, 2020 | 15.89 | 15.97 | 15.84 | 15.95 | 14,266 | +0.09(+0.54%) |
Mar 24, 2020 | 15.77 | 15.89 | 15.75 | 15.86 | 3,488 | +0.27(+1.72%) |
Mar 23, 2020 | 15.64 | 15.65 | 15.58 | 15.60 | 16,128 | -0.19(-1.21%) |
Mar 20, 2020 | 15.90 | 15.93 | 15.75 | 15.79 | 1,345 | -0.03(-0.20%) |
Mar 19, 2020 | 15.75 | 15.86 | 15.75 | 15.82 | 4,914 | -0.07(-0.43%) |
Mar 18, 2020 | 15.95 | 16.01 | 15.85 | 15.89 | 7,992 | -0.35(-2.14%) |
Mar 17, 2020 | 16.23 | 16.26 | 16.20 | 16.24 | 13,586 | -0.03(-0.17%) |
Mar 16, 2020 | 16.35 | 16.38 | 16.23 | 16.26 | 12,033 | -0.28(-1.69%) |
Mar 13, 2020 | 16.66 | 16.71 | 16.42 | 16.54 | 9,313 | +0.01(+0.07%) |
Mar 12, 2020 | 16.54 | 16.55 | 16.42 | 16.53 | 18,964 | -0.28(-1.67%) |
Mar 11, 2020 | 16.90 | 16.95 | 16.78 | 16.81 | 5,133 | -0.10(-0.60%) |
Mar 10, 2020 | 16.91 | 16.93 | 16.87 | 16.92 | 18,201 | +0.06(+0.37%) |
Mar 09, 2020 | 16.90 | 16.90 | 16.26 | 16.85 | 4,488 | -0.27(-1.58%) |
Mar 06, 2020 | 17.10 | 17.15 | 17.09 | 17.12 | 11,693 | -0.04(-0.25%) |
Mar 05, 2020 | 17.27 | 17.27 | 17.14 | 17.17 | 7,058 | -0.15(-0.89%) |
Mar 04, 2020 | 17.34 | 17.34 | 17.30 | 17.32 | 1,526 | +0.01(+0.08%) |
Mar 03, 2020 | 17.24 | 17.39 | 17.23 | 17.31 | 3,219 | +0.05(+0.27%) |