Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 16.23 | 16.23 | 15.75 | 16.05 | 15,583 | -0.07(-0.43%) |
May 28, 2020 | 17.00 | 17.00 | 16.12 | 16.12 | 9,281 | -0.70(-4.14%) |
May 27, 2020 | 16.56 | 16.82 | 16.41 | 16.82 | 17,897 | +0.42(+2.54%) |
May 26, 2020 | 16.51 | 16.51 | 16.12 | 16.40 | 25,177 | +0.53(+3.32%) |
May 22, 2020 | 15.91 | 16.01 | 15.58 | 15.88 | 18,835 | -0.03(-0.21%) |
May 21, 2020 | 15.98 | 16.02 | 15.78 | 15.91 | 22,201 | -0.11(-0.69%) |
May 20, 2020 | 15.41 | 16.14 | 15.41 | 16.02 | 14,870 | +0.82(+5.42%) |
May 19, 2020 | 15.26 | 15.46 | 15.03 | 15.20 | 24,623 | -0.31(-1.97%) |
May 18, 2020 | 16.11 | 16.49 | 15.49 | 15.50 | 31,662 | +0.09(+0.61%) |
May 15, 2020 | 15.45 | 15.75 | 15.36 | 15.41 | 14,008 | -0.08(-0.49%) |
May 14, 2020 | 14.96 | 15.73 | 14.96 | 15.49 | 30,971 | +0.11(+0.72%) |
May 13, 2020 | 15.10 | 15.43 | 15.02 | 15.38 | 35,270 | +0.51(+3.43%) |
May 12, 2020 | 15.66 | 15.66 | 14.87 | 14.87 | 27,397 | -0.54(-3.48%) |
May 11, 2020 | 16.73 | 16.73 | 15.30 | 15.40 | 23,178 | -1.55(-9.12%) |
May 08, 2020 | 16.12 | 17.21 | 15.96 | 16.95 | 32,491 | +1.00(+6.29%) |
May 07, 2020 | 15.96 | 15.96 | 15.55 | 15.94 | 12,878 | +0.27(+1.73%) |
May 06, 2020 | 15.38 | 15.67 | 15.18 | 15.67 | 16,822 | +0.58(+3.83%) |
May 05, 2020 | 15.55 | 15.58 | 15.09 | 15.09 | 12,244 | -0.27(-1.77%) |
May 04, 2020 | 15.79 | 16.50 | 15.09 | 15.37 | 11,184 | -0.54(-3.37%) |
May 01, 2020 | 16.04 | 16.29 | 15.54 | 15.90 | 13,773 | -0.26(-1.63%) |
Apr 30, 2020 | 16.91 | 17.10 | 16.14 | 16.17 | 12,679 | -0.74(-4.37%) |
Apr 29, 2020 | 17.10 | 17.41 | 16.87 | 16.90 | 27,070 | +0.49(+3.00%) |
Apr 28, 2020 | 17.02 | 17.09 | 16.41 | 16.41 | 18,072 | -0.11(-0.67%) |
Apr 27, 2020 | 15.94 | 16.84 | 15.94 | 16.52 | 15,953 | +0.82(+5.19%) |
Apr 24, 2020 | 15.14 | 15.71 | 15.02 | 15.71 | 10,830 | +0.50(+3.30%) |
Apr 23, 2020 | 15.12 | 15.36 | 15.00 | 15.21 | 20,288 | +0.00(+0.00%) |
Apr 22, 2020 | 15.47 | 15.52 | 14.96 | 15.21 | 11,091 | -0.13(-0.83%) |
Apr 21, 2020 | 15.39 | 15.71 | 15.21 | 15.33 | 11,948 | -0.31(-1.96%) |
Apr 20, 2020 | 16.14 | 16.63 | 15.53 | 15.64 | 14,158 | -0.82(-4.96%) |
Apr 17, 2020 | 15.85 | 17.00 | 15.85 | 16.45 | 24,368 | +0.99(+6.37%) |
Apr 16, 2020 | 15.59 | 15.62 | 15.19 | 15.47 | 36,099 | -0.08(-0.55%) |
Apr 15, 2020 | 15.29 | 16.10 | 15.29 | 15.55 | 30,106 | +0.26(+1.72%) |
Apr 14, 2020 | 16.69 | 16.75 | 15.29 | 15.29 | 25,020 | -0.86(-5.31%) |
Apr 13, 2020 | 16.82 | 16.82 | 16.07 | 16.15 | 14,953 | -0.70(-4.14%) |
Apr 09, 2020 | 15.97 | 16.84 | 15.97 | 16.84 | 16,598 | +1.00(+6.33%) |
Apr 08, 2020 | 15.98 | 16.14 | 15.55 | 15.84 | 25,637 | +0.19(+1.19%) |
Apr 07, 2020 | 16.95 | 17.18 | 15.57 | 15.66 | 32,164 | -1.23(-7.29%) |
Apr 06, 2020 | 15.81 | 16.90 | 15.81 | 16.89 | 19,544 | +1.39(+8.99%) |
Apr 03, 2020 | 16.74 | 16.75 | 15.29 | 15.49 | 43,086 | -1.74(-10.10%) |
Apr 02, 2020 | 16.09 | 17.24 | 15.77 | 17.24 | 21,344 | +1.22(+7.64%) |
Apr 01, 2020 | 15.96 | 16.81 | 15.77 | 16.01 | 24,912 | -1.12(-6.54%) |
Mar 31, 2020 | 17.27 | 17.89 | 16.58 | 17.13 | 34,051 | -0.52(-2.94%) |
Mar 30, 2020 | 16.98 | 17.99 | 16.94 | 17.65 | 17,799 | +0.25(+1.46%) |
Mar 27, 2020 | 17.78 | 18.32 | 17.39 | 17.40 | 15,421 | -1.29(-6.91%) |
Mar 26, 2020 | 17.14 | 18.69 | 17.14 | 18.69 | 18,371 | +1.94(+11.56%) |
Mar 25, 2020 | 16.00 | 17.43 | 16.00 | 16.75 | 16,410 | +0.78(+4.89%) |
Mar 24, 2020 | 14.70 | 17.00 | 14.50 | 15.97 | 21,076 | +1.63(+11.37%) |
Mar 23, 2020 | 14.68 | 14.77 | 13.76 | 14.34 | 20,483 | -0.10(-0.71%) |
Mar 20, 2020 | 14.44 | 15.97 | 14.44 | 14.44 | 44,145 | -0.23(-1.56%) |
Mar 19, 2020 | 15.29 | 15.68 | 13.76 | 14.67 | 75,072 | +0.43(+3.04%) |
Mar 18, 2020 | 20.09 | 20.09 | 14.24 | 14.24 | 42,675 | -6.36(-30.87%) |
Mar 17, 2020 | 18.15 | 20.59 | 17.17 | 20.59 | 47,234 | +3.17(+18.22%) |
Mar 16, 2020 | 17.29 | 17.98 | 16.11 | 17.42 | 54,599 | +0.06(+0.34%) |
Mar 13, 2020 | 14.40 | 17.37 | 14.40 | 17.36 | 25,195 | +3.56(+25.79%) |
Mar 12, 2020 | 16.12 | 16.12 | 12.90 | 13.80 | 44,215 | -2.53(-15.49%) |
Mar 11, 2020 | 16.59 | 17.59 | 16.33 | 16.33 | 28,669 | -0.26(-1.56%) |
Mar 10, 2020 | 17.91 | 19.21 | 16.33 | 16.59 | 24,558 | -1.00(-5.67%) |
Mar 09, 2020 | 18.01 | 18.10 | 17.18 | 17.59 | 35,412 | -0.83(-4.50%) |
Mar 06, 2020 | 18.01 | 18.93 | 18.01 | 18.42 | 11,701 | +0.24(+1.34%) |
Mar 05, 2020 | 18.81 | 19.09 | 18.05 | 18.17 | 28,377 | -1.05(-5.45%) |
Mar 04, 2020 | 18.89 | 19.22 | 18.65 | 19.22 | 16,754 | +0.44(+2.32%) |
Mar 03, 2020 | 18.87 | 19.55 | 18.48 | 18.78 | 15,476 | -0.07(-0.35%) |