Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 17.96 | 18.10 | 17.91 | 18.08 | 1,443 | -0.09(-0.48%) |
May 28, 2020 | 18.21 | 18.29 | 18.17 | 18.17 | 300 | +0.11(+0.63%) |
May 27, 2020 | 18.05 | 18.05 | 18.05 | 18.05 | 0 | +0.30(+1.67%) |
May 26, 2020 | 17.76 | 17.76 | 17.76 | 17.76 | 0 | +0.55(+3.22%) |
May 22, 2020 | 17.16 | 17.20 | 17.16 | 17.20 | 2,165 | -0.18(-1.04%) |
May 21, 2020 | 17.39 | 17.39 | 17.39 | 17.39 | 0 | -0.20(-1.13%) |
May 20, 2020 | 17.60 | 17.60 | 17.52 | 17.58 | 46,573 | +0.31(+1.81%) |
May 19, 2020 | 17.37 | 17.38 | 17.22 | 17.27 | 12,400 | -0.18(-1.03%) |
May 18, 2020 | 17.45 | 17.45 | 17.45 | 17.45 | 216 | +0.67(+4.00%) |
May 15, 2020 | 16.78 | 16.78 | 16.78 | 16.78 | 120 | -0.05(-0.28%) |
May 14, 2020 | 16.83 | 16.83 | 16.83 | 16.83 | 66 | -0.14(-0.82%) |
May 13, 2020 | 16.98 | 16.98 | 16.97 | 16.97 | 1,091 | -0.20(-1.18%) |
May 12, 2020 | 17.41 | 17.41 | 17.17 | 17.17 | 998 | -0.17(-1.00%) |
May 11, 2020 | 17.34 | 17.34 | 17.34 | 17.34 | 9 | -0.01(-0.03%) |
May 08, 2020 | 17.32 | 17.35 | 17.28 | 17.35 | 1,082 | +0.30(+1.77%) |
May 07, 2020 | 17.05 | 17.05 | 17.05 | 17.05 | 0 | +0.19(+1.15%) |
May 06, 2020 | 16.85 | 16.85 | 16.85 | 16.85 | 0 | -0.09(-0.51%) |
May 05, 2020 | 16.94 | 16.94 | 16.94 | 16.94 | 0 | +0.10(+0.58%) |
May 04, 2020 | 16.84 | 16.84 | 16.84 | 16.84 | 8 | +0.04(+0.22%) |
May 01, 2020 | 16.81 | 16.81 | 16.81 | 16.81 | 0 | -0.47(-2.72%) |
Apr 30, 2020 | 17.38 | 17.38 | 17.28 | 17.28 | 1,204 | -0.37(-2.07%) |
Apr 29, 2020 | 17.62 | 17.69 | 17.62 | 17.64 | 2,177 | +0.52(+3.06%) |
Apr 28, 2020 | 17.12 | 17.12 | 17.12 | 17.12 | 0 | +0.17(+1.01%) |
Apr 27, 2020 | 16.89 | 16.95 | 16.89 | 16.95 | 17,386 | +0.26(+1.58%) |
Apr 24, 2020 | 16.66 | 16.68 | 16.62 | 16.68 | 7,819 | +0.15(+0.89%) |
Apr 23, 2020 | 16.54 | 16.54 | 16.54 | 16.54 | 37 | +0.05(+0.30%) |
Apr 22, 2020 | 16.45 | 16.49 | 16.43 | 16.49 | 9,697 | +0.32(+1.98%) |
Apr 21, 2020 | 16.18 | 16.18 | 16.17 | 16.17 | 281 | -0.39(-2.36%) |
Apr 20, 2020 | 16.56 | 16.56 | 16.56 | 16.56 | 181 | -0.31(-1.83%) |
Apr 17, 2020 | 16.79 | 16.87 | 16.76 | 16.87 | 4,210 | +0.43(+2.63%) |
Apr 16, 2020 | 16.43 | 16.43 | 16.43 | 16.43 | 36 | +0.02(+0.14%) |
Apr 15, 2020 | 16.47 | 16.47 | 16.41 | 16.41 | 18,457 | -0.57(-3.35%) |
Apr 14, 2020 | 17.00 | 17.00 | 16.98 | 16.98 | 1,050 | +0.28(+1.68%) |
Apr 13, 2020 | 16.67 | 16.70 | 16.63 | 16.70 | 1,286 | -0.13(-0.79%) |
Apr 09, 2020 | 16.83 | 16.83 | 16.83 | 16.83 | 120 | +0.27(+1.65%) |
Apr 08, 2020 | 16.57 | 16.57 | 16.56 | 16.56 | 1,205 | +0.18(+1.09%) |
Apr 07, 2020 | 16.37 | 16.38 | 16.37 | 16.38 | 377 | +0.19(+1.15%) |
Apr 06, 2020 | 16.01 | 16.19 | 16.01 | 16.19 | 30,420 | +0.81(+5.28%) |
Apr 03, 2020 | 15.32 | 15.38 | 15.30 | 15.38 | 25,745 | -0.33(-2.09%) |
Apr 02, 2020 | 15.71 | 15.71 | 15.71 | 15.71 | 116 | +0.37(+2.39%) |
Apr 01, 2020 | 15.34 | 15.34 | 15.34 | 15.34 | 12 | -0.59(-3.72%) |
Mar 31, 2020 | 15.61 | 16.05 | 15.61 | 15.94 | 10,240 | +0.06(+0.39%) |
Mar 30, 2020 | 15.76 | 15.88 | 15.68 | 15.88 | 15,633 | +0.30(+1.92%) |
Mar 27, 2020 | 15.73 | 15.88 | 15.58 | 15.58 | 28,512 | -0.69(-4.27%) |
Mar 26, 2020 | 15.87 | 16.27 | 15.87 | 16.27 | 138 | +0.64(+4.12%) |
Mar 25, 2020 | 15.23 | 15.63 | 15.23 | 15.63 | 27,725 | +0.55(+3.67%) |
Mar 24, 2020 | 14.83 | 15.07 | 14.83 | 15.07 | 7,805 | +1.15(+8.25%) |
Mar 23, 2020 | 14.11 | 14.11 | 13.92 | 13.92 | 1,491 | -0.22(-1.57%) |
Mar 20, 2020 | 14.64 | 14.64 | 14.15 | 14.15 | 32,121 | -0.03(-0.23%) |
Mar 19, 2020 | 14.21 | 14.24 | 14.18 | 14.18 | 388 | +0.16(+1.18%) |
Mar 18, 2020 | 14.10 | 14.21 | 13.84 | 14.01 | 673 | -1.01(-6.70%) |
Mar 17, 2020 | 14.30 | 15.03 | 14.30 | 15.02 | 2,768 | +0.52(+3.62%) |
Mar 16, 2020 | 14.74 | 14.90 | 14.50 | 14.50 | 7,915 | -1.80(-11.03%) |
Mar 13, 2020 | 16.12 | 16.37 | 15.90 | 16.29 | 6,670 | +0.80(+5.20%) |
Mar 12, 2020 | 15.65 | 15.69 | 15.49 | 15.49 | 412 | -1.83(-10.59%) |
Mar 11, 2020 | 17.73 | 17.73 | 17.32 | 17.32 | 17,957 | -0.91(-4.98%) |
Mar 10, 2020 | 18.27 | 18.27 | 17.73 | 18.23 | 1,547 | +0.65(+3.70%) |
Mar 09, 2020 | 17.85 | 17.94 | 17.54 | 17.58 | 4,648 | -1.53(-7.99%) |
Mar 06, 2020 | 18.93 | 19.11 | 18.93 | 19.11 | 58,096 | -0.16(-0.83%) |
Mar 05, 2020 | 19.47 | 19.59 | 19.26 | 19.27 | 259,195 | -0.66(-3.31%) |
Mar 04, 2020 | 19.77 | 19.93 | 19.62 | 19.93 | 96,572 | +0.39(+2.02%) |
Mar 03, 2020 | 19.75 | 19.93 | 19.37 | 19.53 | 181,743 | -0.13(-0.69%) |