Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 27, 2020 | 16.34 | 16.34 | 16.34 | 0 | +0.14(+0.83%) | |
May 26, 2020 | 16.21 | 16.21 | 16.11 | 16.20 | 335 | +0.02(+0.12%) |
May 22, 2020 | 15.96 | 16.18 | 15.88 | 16.18 | 1,000 | +0.00(+0.00%) |
May 21, 2020 | 15.73 | 16.40 | 15.73 | 16.18 | 3,118 | +0.20(+1.25%) |
May 20, 2020 | 16.15 | 16.15 | 15.98 | 15.98 | 938 | -0.12(-0.76%) |
May 19, 2020 | 16.14 | 16.16 | 16.10 | 16.10 | 686 | +0.00(+0.03%) |
May 18, 2020 | 15.95 | 16.40 | 15.95 | 16.10 | 2,798 | +0.38(+2.41%) |
May 15, 2020 | 15.72 | 15.72 | 15.72 | 15.72 | 100 | -0.07(-0.47%) |
May 14, 2020 | 16.02 | 16.02 | 15.79 | 15.79 | 278 | +0.18(+1.16%) |
May 13, 2020 | 15.73 | 15.92 | 15.22 | 15.61 | 3,987 | -0.00(-0.02%) |
May 12, 2020 | 15.71 | 15.71 | 15.62 | 15.62 | 638 | +0.02(+0.11%) |
May 11, 2020 | 15.68 | 15.68 | 15.60 | 15.60 | 1,453 | -0.15(-0.96%) |
May 08, 2020 | 15.78 | 15.87 | 15.75 | 15.75 | 4,400 | -0.09(-0.57%) |
May 07, 2020 | 15.71 | 15.84 | 15.66 | 15.84 | 769 | +0.18(+1.16%) |
May 06, 2020 | 15.96 | 15.96 | 15.63 | 15.66 | 977 | -0.24(-1.54%) |
May 05, 2020 | 15.63 | 16.32 | 15.63 | 15.90 | 2,871 | +0.04(+0.25%) |
May 04, 2020 | 16.19 | 16.19 | 15.87 | 15.87 | 877 | -0.07(-0.47%) |
May 01, 2020 | 17.00 | 17.00 | 15.64 | 15.94 | 2,600 | -0.14(-0.87%) |
Apr 30, 2020 | 16.08 | 16.08 | 16.08 | 16.08 | 532 | +0.16(+1.01%) |
Apr 29, 2020 | 15.51 | 15.92 | 15.51 | 15.92 | 4,740 | +0.32(+2.08%) |
Apr 28, 2020 | 15.80 | 15.80 | 15.60 | 15.60 | 3,642 | -0.08(-0.52%) |
Apr 27, 2020 | 15.56 | 15.80 | 15.56 | 15.68 | 11,746 | +0.19(+1.20%) |
Apr 24, 2020 | 15.32 | 15.49 | 15.19 | 15.49 | 14,600 | +0.03(+0.17%) |
Apr 23, 2020 | 15.46 | 15.46 | 15.46 | 214 | +0.00(+0.00%) | |
Apr 22, 2020 | 15.26 | 15.46 | 15.15 | 15.46 | 3,426 | +0.44(+2.92%) |
Apr 21, 2020 | 15.28 | 15.55 | 14.94 | 15.03 | 4,899 | +0.04(+0.27%) |
Apr 20, 2020 | 15.29 | 15.29 | 14.77 | 14.98 | 4,024 | -0.46(-3.01%) |
Apr 17, 2020 | 15.50 | 15.65 | 15.29 | 15.45 | 2,000 | +0.06(+0.42%) |
Apr 16, 2020 | 15.28 | 15.38 | 15.28 | 15.38 | 902 | -0.14(-0.89%) |
Apr 15, 2020 | 15.76 | 15.97 | 15.25 | 15.52 | 6,049 | -0.46(-2.89%) |
Apr 14, 2020 | 15.76 | 15.98 | 15.76 | 15.98 | 13,425 | +0.18(+1.14%) |
Apr 13, 2020 | 16.18 | 16.19 | 15.80 | 15.80 | 10,570 | -0.18(-1.10%) |
Apr 09, 2020 | 15.76 | 16.20 | 15.76 | 15.98 | 3,400 | +0.16(+1.01%) |
Apr 08, 2020 | 15.62 | 16.00 | 15.62 | 15.82 | 7,246 | +0.26(+1.67%) |
Apr 07, 2020 | 15.52 | 15.65 | 15.40 | 15.56 | 5,349 | +0.17(+1.10%) |
Apr 06, 2020 | 15.38 | 15.40 | 15.00 | 15.39 | 9,595 | +0.48(+3.19%) |
Apr 03, 2020 | 15.14 | 15.15 | 14.70 | 14.91 | 1,500 | -0.28(-1.82%) |
Apr 02, 2020 | 15.36 | 15.39 | 14.90 | 15.19 | 1,695 | +0.18(+1.23%) |
Apr 01, 2020 | 15.11 | 15.21 | 14.73 | 15.01 | 3,822 | -0.30(-1.94%) |
Mar 31, 2020 | 15.39 | 15.39 | 15.30 | 15.30 | 1,026 | +0.59(+4.03%) |
Mar 30, 2020 | 14.99 | 15.39 | 14.43 | 14.71 | 4,667 | -0.08(-0.55%) |
Mar 27, 2020 | 15.20 | 15.20 | 14.60 | 14.79 | 2,800 | -0.71(-4.58%) |
Mar 26, 2020 | 15.43 | 15.50 | 15.26 | 15.50 | 2,294 | +0.30(+1.95%) |
Mar 25, 2020 | 14.87 | 15.20 | 14.87 | 15.20 | 4,001 | +0.72(+5.00%) |
Mar 24, 2020 | 15.17 | 15.17 | 14.48 | 14.48 | 1,017 | +0.21(+1.50%) |
Mar 23, 2020 | 14.26 | 14.46 | 14.20 | 14.27 | 3,271 | -0.32(-2.18%) |
Mar 20, 2020 | 15.08 | 15.08 | 14.58 | 14.58 | 2,415 | -0.40(-2.65%) |
Mar 19, 2020 | 14.69 | 15.20 | 14.69 | 14.98 | 3,170 | +1.12(+8.06%) |
Mar 18, 2020 | 14.41 | 14.41 | 13.86 | 13.86 | 2,592 | -0.98(-6.62%) |
Mar 17, 2020 | 14.34 | 15.16 | 14.34 | 14.85 | 4,379 | +0.14(+0.98%) |
Mar 16, 2020 | 13.02 | 14.72 | 13.02 | 14.70 | 2,061 | +0.16(+1.13%) |
Mar 13, 2020 | 14.69 | 15.07 | 14.24 | 14.54 | 8,857 | +1.62(+12.58%) |
Mar 12, 2020 | 14.69 | 14.99 | 12.76 | 12.92 | 29,575 | -2.70(-17.30%) |
Mar 11, 2020 | 16.08 | 16.08 | 15.62 | 15.62 | 2,913 | -0.26(-1.66%) |
Mar 10, 2020 | 15.91 | 16.42 | 15.66 | 15.88 | 104,571 | +1.04(+7.04%) |
Mar 09, 2020 | 15.35 | 15.67 | 14.75 | 14.84 | 7,480 | -2.81(-15.92%) |
Mar 06, 2020 | 17.50 | 17.83 | 17.39 | 17.65 | 5,636 | -0.25(-1.37%) |
Mar 05, 2020 | 18.17 | 18.30 | 17.67 | 17.89 | 10,428 | -0.09(-0.53%) |
Mar 04, 2020 | 17.88 | 18.33 | 17.88 | 17.99 | 5,859 | -0.03(-0.18%) |
Mar 03, 2020 | 17.94 | 18.32 | 17.94 | 18.02 | 3,431 | -0.13(-0.70%) |