Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 16.35 | 16.58 | 16.35 | 16.38 | 5,618 | -0.02(-0.12%) |
May 28, 2020 | 16.30 | 16.40 | 16.30 | 16.40 | 3,853 | -0.05(-0.30%) |
May 27, 2020 | 16.27 | 16.45 | 16.27 | 16.45 | 1,400 | +0.01(+0.06%) |
May 26, 2020 | 16.40 | 16.44 | 16.30 | 16.44 | 47,720 | +0.05(+0.31%) |
May 25, 2020 | 16.39 | 16.39 | 16.25 | 16.39 | 3,800 | +0.14(+0.86%) |
May 22, 2020 | 16.25 | 16.25 | 16.21 | 16.25 | 10,599 | -0.05(-0.31%) |
May 21, 2020 | 16.31 | 16.35 | 16.30 | 16.30 | 3,700 | +0.05(+0.31%) |
May 20, 2020 | 16.31 | 16.31 | 16.25 | 16.25 | 3,750 | -0.03(-0.18%) |
May 19, 2020 | 16.35 | 16.35 | 16.28 | 16.28 | 1,782 | +0.03(+0.18%) |
May 15, 2020 | 16.25 | 16.25 | 16.25 | 0 | -0.09(-0.55%) | |
May 14, 2020 | 16.27 | 16.41 | 16.25 | 16.34 | 15,005 | +0.07(+0.43%) |
May 13, 2020 | 16.54 | 16.55 | 16.26 | 16.27 | 5,425 | -0.20(-1.21%) |
May 12, 2020 | 16.35 | 16.47 | 16.35 | 16.47 | 4,838 | +0.09(+0.55%) |
May 11, 2020 | 16.34 | 16.45 | 16.33 | 16.38 | 9,000 | -0.20(-1.21%) |
May 08, 2020 | 16.31 | 16.59 | 16.29 | 16.58 | 4,988 | +0.18(+1.10%) |
May 07, 2020 | 16.53 | 16.53 | 16.35 | 16.40 | 2,476 | +0.04(+0.24%) |
May 06, 2020 | 16.51 | 16.51 | 16.36 | 16.36 | 810 | -0.17(-1.03%) |
May 05, 2020 | 16.46 | 16.55 | 16.27 | 16.53 | 12,900 | +0.24(+1.47%) |
May 04, 2020 | 16.47 | 16.54 | 16.29 | 16.29 | 4,900 | -0.11(-0.67%) |
May 01, 2020 | 16.52 | 16.52 | 16.31 | 16.40 | 2,350 | -0.14(-0.85%) |
Apr 30, 2020 | 16.50 | 16.60 | 16.50 | 16.54 | 7,404 | +0.04(+0.24%) |
Apr 29, 2020 | 16.43 | 16.55 | 16.43 | 16.50 | 6,909 | +0.23(+1.41%) |
Apr 28, 2020 | 16.25 | 16.35 | 16.25 | 16.27 | 3,001 | +0.01(+0.06%) |
Apr 27, 2020 | 16.26 | 16.35 | 16.26 | 16.26 | 4,300 | -0.14(-0.85%) |
Apr 24, 2020 | 16.36 | 16.44 | 16.26 | 16.40 | 3,700 | -0.12(-0.73%) |
Apr 23, 2020 | 16.47 | 16.52 | 16.40 | 16.52 | 1,100 | -0.03(-0.18%) |
Apr 22, 2020 | 16.45 | 16.55 | 16.26 | 16.55 | 10,880 | +0.30(+1.85%) |
Apr 21, 2020 | 16.25 | 16.25 | 16.25 | 16.25 | 1,505 | +0.00(+0.00%) |
Apr 20, 2020 | 16.48 | 16.49 | 16.25 | 16.25 | 5,731 | +0.00(+0.00%) |
Apr 17, 2020 | 16.24 | 16.25 | 16.24 | 16.25 | 700 | +0.21(+1.31%) |
Apr 16, 2020 | 16.04 | 16.04 | 16.04 | 16.04 | 1,100 | -0.19(-1.17%) |
Apr 15, 2020 | 16.05 | 16.23 | 16.04 | 16.23 | 1,100 | +0.17(+1.06%) |
Apr 14, 2020 | 15.97 | 16.15 | 15.97 | 16.06 | 1,000 | -0.19(-1.17%) |
Apr 13, 2020 | 16.07 | 16.25 | 15.84 | 16.25 | 3,120 | +0.18(+1.12%) |
Apr 09, 2020 | 16.07 | 16.07 | 16.07 | 0 | +0.38(+2.42%) | |
Apr 08, 2020 | 15.36 | 15.70 | 15.36 | 15.69 | 5,436 | +0.30(+1.95%) |
Apr 07, 2020 | 15.60 | 15.60 | 15.39 | 15.39 | 3,150 | +0.08(+0.52%) |
Apr 06, 2020 | 15.32 | 15.34 | 15.31 | 15.31 | 8,791 | +0.24(+1.59%) |
Apr 03, 2020 | 15.42 | 15.45 | 15.07 | 15.07 | 7,600 | -0.46(-2.96%) |
Apr 02, 2020 | 15.53 | 15.57 | 15.43 | 15.53 | 7,600 | +0.08(+0.52%) |
Apr 01, 2020 | 14.82 | 15.45 | 14.82 | 15.45 | 1,431 | +0.19(+1.25%) |
Mar 31, 2020 | 15.41 | 15.41 | 15.26 | 15.26 | 5,041 | -0.41(-2.62%) |
Mar 30, 2020 | 15.37 | 15.67 | 15.35 | 15.67 | 2,103 | +0.22(+1.42%) |
Mar 27, 2020 | 15.46 | 15.60 | 15.44 | 15.45 | 9,300 | +0.64(+4.32%) |
Mar 26, 2020 | 14.91 | 14.98 | 14.81 | 14.81 | 5,741 | +0.01(+0.07%) |
Mar 25, 2020 | 14.76 | 14.81 | 14.58 | 14.80 | 8,600 | +0.35(+2.42%) |
Mar 24, 2020 | 13.26 | 14.88 | 13.26 | 14.45 | 10,113 | +0.20(+1.40%) |
Mar 23, 2020 | 14.25 | 14.25 | 14.25 | 14.25 | 100 | -0.24(-1.66%) |
Mar 20, 2020 | 15.30 | 15.30 | 14.12 | 14.49 | 3,531 | -0.50(-3.34%) |
Mar 19, 2020 | 14.75 | 14.99 | 13.12 | 14.99 | 7,252 | -0.26(-1.70%) |
Mar 18, 2020 | 16.21 | 16.25 | 14.19 | 15.25 | 5,913 | -0.45(-2.87%) |
Mar 17, 2020 | 15.70 | 16.25 | 15.70 | 15.70 | 6,086 | +0.13(+0.83%) |
Mar 16, 2020 | 15.97 | 15.97 | 15.41 | 15.57 | 2,612 | -1.08(-6.49%) |
Mar 13, 2020 | 17.25 | 17.25 | 16.24 | 16.65 | 8,973 | -0.32(-1.89%) |
Mar 12, 2020 | 17.18 | 17.18 | 15.43 | 16.97 | 9,944 | -0.55(-3.14%) |
Mar 11, 2020 | 17.43 | 17.58 | 17.22 | 17.52 | 4,372 | -0.06(-0.34%) |
Mar 10, 2020 | 17.49 | 17.65 | 17.21 | 17.58 | 4,341 | -0.02(-0.11%) |
Mar 09, 2020 | 18.05 | 18.05 | 17.55 | 17.60 | 5,954 | -0.65(-3.56%) |
Mar 06, 2020 | 18.17 | 18.25 | 18.15 | 18.25 | 1,050 | +0.04(+0.22%) |
Mar 05, 2020 | 18.36 | 18.36 | 18.21 | 18.21 | 1,266 | -0.23(-1.25%) |
Mar 04, 2020 | 18.48 | 18.48 | 18.21 | 18.44 | 4,650 | +0.05(+0.27%) |
Mar 03, 2020 | 18.20 | 18.39 | 18.20 | 18.39 | 5,942 | +0.19(+1.04%) |