Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 16.61 | 16.66 | 16.48 | 16.66 | 6,784 | -0.02(-0.09%) |
May 28, 2020 | 16.68 | 16.85 | 16.64 | 16.67 | 18,193 | +0.12(+0.69%) |
May 27, 2020 | 16.50 | 16.57 | 16.43 | 16.56 | 29,401 | +0.19(+1.19%) |
May 26, 2020 | 16.38 | 16.47 | 16.36 | 16.36 | 16,814 | +0.43(+2.70%) |
May 22, 2020 | 15.98 | 15.98 | 15.84 | 15.93 | 57,780 | -0.05(-0.32%) |
May 21, 2020 | 16.18 | 16.18 | 15.96 | 15.98 | 12,954 | -0.16(-0.98%) |
May 20, 2020 | 16.10 | 16.23 | 16.09 | 16.14 | 36,014 | +0.30(+1.90%) |
May 19, 2020 | 15.96 | 16.03 | 15.84 | 15.84 | 55,451 | -0.21(-1.32%) |
May 18, 2020 | 15.92 | 16.07 | 15.85 | 16.05 | 20,160 | +0.61(+3.95%) |
May 15, 2020 | 15.49 | 15.50 | 15.33 | 15.44 | 16,395 | -0.04(-0.23%) |
May 14, 2020 | 15.29 | 15.48 | 15.17 | 15.48 | 57,055 | -0.10(-0.62%) |
May 13, 2020 | 15.79 | 15.79 | 15.50 | 15.57 | 103,581 | -0.15(-0.96%) |
May 12, 2020 | 15.97 | 15.98 | 15.72 | 15.72 | 31,371 | -0.26(-1.66%) |
May 11, 2020 | 15.86 | 16.01 | 15.83 | 15.99 | 495,009 | +0.16(+1.00%) |
May 08, 2020 | 15.79 | 15.86 | 15.77 | 15.83 | 33,808 | +0.22(+1.41%) |
May 07, 2020 | 15.67 | 15.72 | 15.57 | 15.61 | 187,651 | +0.17(+1.12%) |
May 06, 2020 | 15.63 | 15.63 | 15.42 | 15.44 | 167,797 | -0.08(-0.54%) |
May 05, 2020 | 15.64 | 15.65 | 15.46 | 15.52 | 37,204 | +0.09(+0.57%) |
May 04, 2020 | 15.38 | 15.43 | 15.27 | 15.43 | 22,180 | -0.02(-0.11%) |
May 01, 2020 | 15.58 | 15.58 | 15.34 | 15.45 | 50,883 | -0.31(-1.96%) |
Apr 30, 2020 | 15.89 | 15.90 | 15.71 | 15.76 | 111,581 | -0.35(-2.15%) |
Apr 29, 2020 | 15.99 | 16.19 | 15.96 | 16.11 | 74,393 | +0.32(+2.00%) |
Apr 28, 2020 | 15.87 | 15.89 | 15.70 | 15.79 | 41,677 | +0.14(+0.87%) |
Apr 27, 2020 | 15.57 | 15.66 | 15.51 | 15.65 | 59,247 | +0.16(+1.03%) |
Apr 24, 2020 | 15.36 | 15.52 | 15.34 | 15.49 | 96,677 | +0.13(+0.86%) |
Apr 23, 2020 | 15.51 | 15.61 | 15.26 | 15.36 | 39,811 | -0.01(-0.06%) |
Apr 22, 2020 | 15.29 | 15.42 | 15.29 | 15.37 | 35,135 | +0.24(+1.58%) |
Apr 21, 2020 | 15.13 | 15.25 | 15.03 | 15.13 | 91,527 | -0.27(-1.72%) |
Apr 20, 2020 | 15.46 | 15.61 | 15.39 | 15.40 | 31,446 | -0.15(-0.97%) |
Apr 17, 2020 | 15.49 | 15.64 | 15.40 | 15.55 | 95,546 | +0.35(+2.33%) |
Apr 16, 2020 | 15.21 | 15.25 | 15.08 | 15.19 | 43,403 | +0.03(+0.18%) |
Apr 15, 2020 | 15.18 | 15.26 | 15.10 | 15.17 | 77,731 | -0.43(-2.73%) |
Apr 14, 2020 | 15.68 | 15.68 | 15.49 | 15.59 | 55,353 | +0.30(+1.97%) |
Apr 13, 2020 | 15.39 | 15.39 | 15.18 | 15.29 | 110,721 | -0.19(-1.26%) |
Apr 09, 2020 | 15.45 | 15.56 | 15.34 | 15.49 | 342,499 | +0.23(+1.48%) |
Apr 08, 2020 | 15.11 | 15.31 | 15.03 | 15.26 | 128,514 | +0.18(+1.17%) |
Apr 07, 2020 | 15.64 | 15.64 | 15.06 | 15.08 | 73,253 | -0.02(-0.16%) |
Apr 06, 2020 | 14.79 | 15.11 | 14.79 | 15.11 | 119,796 | +0.79(+5.51%) |
Apr 03, 2020 | 14.51 | 14.51 | 14.16 | 14.32 | 85,709 | -0.33(-2.28%) |
Apr 02, 2020 | 14.46 | 14.65 | 14.35 | 14.65 | 33,681 | +0.36(+2.54%) |
Apr 01, 2020 | 14.40 | 14.53 | 14.27 | 14.29 | 61,293 | -0.57(-3.81%) |
Mar 31, 2020 | 14.95 | 14.98 | 14.65 | 14.86 | 288,268 | -0.21(-1.41%) |
Mar 30, 2020 | 14.76 | 15.09 | 14.76 | 15.07 | 44,740 | +0.39(+2.63%) |
Mar 27, 2020 | 14.65 | 14.90 | 14.42 | 14.68 | 193,468 | -0.62(-4.05%) |
Mar 26, 2020 | 14.91 | 15.36 | 14.85 | 15.30 | 136,671 | +0.53(+3.56%) |
Mar 25, 2020 | 14.42 | 15.11 | 14.20 | 14.78 | 218,475 | +0.59(+4.17%) |
Mar 24, 2020 | 14.12 | 14.42 | 13.98 | 14.19 | 108,176 | +0.86(+6.47%) |
Mar 23, 2020 | 13.47 | 13.57 | 13.11 | 13.32 | 93,687 | -0.30(-2.19%) |
Mar 20, 2020 | 13.78 | 14.05 | 13.58 | 13.62 | 74,247 | +0.03(+0.23%) |
Mar 19, 2020 | 13.18 | 13.92 | 13.12 | 13.59 | 91,846 | +0.33(+2.48%) |
Mar 18, 2020 | 13.18 | 13.49 | 12.98 | 13.26 | 233,100 | -0.57(-4.13%) |
Mar 17, 2020 | 13.41 | 13.97 | 13.19 | 13.83 | 201,898 | +0.65(+4.94%) |
Mar 16, 2020 | 12.90 | 13.69 | 12.90 | 13.18 | 140,312 | -1.66(-11.20%) |
Mar 13, 2020 | 14.74 | 14.85 | 13.98 | 14.85 | 626,722 | +1.02(+7.38%) |
Mar 12, 2020 | 14.20 | 14.29 | 13.76 | 13.83 | 304,552 | -1.76(-11.29%) |
Mar 11, 2020 | 15.85 | 15.85 | 15.36 | 15.58 | 120,280 | -0.71(-4.37%) |
Mar 10, 2020 | 16.17 | 16.31 | 15.74 | 16.30 | 135,034 | +0.73(+4.68%) |
Mar 09, 2020 | 15.71 | 16.07 | 15.44 | 15.57 | 397,415 | -1.43(-8.43%) |
Mar 06, 2020 | 16.94 | 17.07 | 16.83 | 17.00 | 64,923 | -0.29(-1.67%) |
Mar 05, 2020 | 17.41 | 17.50 | 17.26 | 17.29 | 64,513 | -0.51(-2.87%) |
Mar 04, 2020 | 17.55 | 17.83 | 17.44 | 17.80 | 85,471 | +0.56(+3.27%) |
Mar 03, 2020 | 17.51 | 17.61 | 17.07 | 17.24 | 355,731 | -0.18(-1.01%) |