Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 17.20 | 17.30 | 17.18 | 17.25 | 310,000 | +0.14(+0.82%) |
May 28, 2020 | 17.13 | 17.20 | 17.04 | 17.11 | 158,663 | +0.07(+0.41%) |
May 27, 2020 | 16.91 | 17.08 | 16.85 | 17.04 | 318,791 | +0.00(+0.00%) |
May 26, 2020 | 17.24 | 17.24 | 17.01 | 17.04 | 355,785 | -0.24(-1.36%) |
May 22, 2020 | 17.25 | 17.30 | 17.22 | 17.28 | 1,599,400 | +0.10(+0.55%) |
May 21, 2020 | 17.32 | 17.32 | 17.07 | 17.18 | 340,374 | -0.24(-1.38%) |
May 20, 2020 | 17.41 | 17.48 | 17.36 | 17.42 | 940,090 | +0.06(+0.35%) |
May 19, 2020 | 17.30 | 17.40 | 17.26 | 17.36 | 262,459 | +0.13(+0.75%) |
May 18, 2020 | 17.41 | 17.41 | 17.21 | 17.23 | 455,146 | -0.13(-0.75%) |
May 15, 2020 | 17.35 | 17.44 | 17.29 | 17.36 | 305,600 | +0.10(+0.58%) |
May 14, 2020 | 17.11 | 17.29 | 17.11 | 17.26 | 352,328 | +0.16(+0.94%) |
May 13, 2020 | 17.03 | 17.13 | 16.97 | 17.10 | 255,794 | +0.15(+0.88%) |
May 12, 2020 | 16.97 | 17.05 | 16.91 | 16.95 | 179,594 | +0.05(+0.30%) |
May 11, 2020 | 16.99 | 17.03 | 16.85 | 16.90 | 285,058 | -0.09(-0.53%) |
May 08, 2020 | 17.04 | 17.15 | 16.95 | 16.99 | 200,500 | -0.07(-0.41%) |
May 07, 2020 | 16.86 | 17.16 | 16.86 | 17.06 | 242,858 | +0.22(+1.31%) |
May 06, 2020 | 16.81 | 16.92 | 16.74 | 16.84 | 286,779 | -0.16(-0.94%) |
May 05, 2020 | 16.98 | 17.07 | 16.88 | 17.00 | 224,951 | +0.02(+0.12%) |
May 04, 2020 | 17.00 | 17.03 | 16.93 | 16.98 | 357,755 | +0.03(+0.18%) |
May 01, 2020 | 16.69 | 16.98 | 16.66 | 16.95 | 286,100 | +0.17(+1.01%) |
Apr 30, 2020 | 16.99 | 17.02 | 16.73 | 16.78 | 394,970 | -0.33(-1.93%) |
Apr 29, 2020 | 16.98 | 17.13 | 16.90 | 17.11 | 211,771 | +0.09(+0.53%) |
Apr 28, 2020 | 17.03 | 17.05 | 16.84 | 17.02 | 388,163 | -0.08(-0.45%) |
Apr 27, 2020 | 17.15 | 17.16 | 16.99 | 17.10 | 238,519 | -0.13(-0.77%) |
Apr 24, 2020 | 17.29 | 17.29 | 17.03 | 17.23 | 231,500 | -0.05(-0.29%) |
Apr 23, 2020 | 17.16 | 17.32 | 17.15 | 17.28 | 257,342 | +0.16(+0.93%) |
Apr 22, 2020 | 17.00 | 17.12 | 16.98 | 17.12 | 553,181 | +0.33(+1.97%) |
Apr 21, 2020 | 16.68 | 16.84 | 16.62 | 16.79 | 255,269 | -0.08(-0.47%) |
Apr 20, 2020 | 16.79 | 16.95 | 16.76 | 16.87 | 403,750 | +0.08(+0.48%) |
Apr 17, 2020 | 16.94 | 16.95 | 16.73 | 16.79 | 516,300 | -0.34(-1.98%) |
Apr 16, 2020 | 17.12 | 17.29 | 17.01 | 17.13 | 226,143 | -0.06(-0.35%) |
Apr 15, 2020 | 17.15 | 17.19 | 17.02 | 17.19 | 303,870 | +0.00(+0.00%) |
Apr 14, 2020 | 17.24 | 17.41 | 17.12 | 17.19 | 330,623 | +0.08(+0.47%) |
Apr 13, 2020 | 16.85 | 17.17 | 16.79 | 17.11 | 445,041 | +0.34(+2.03%) |
Apr 09, 2020 | 16.72 | 16.85 | 16.63 | 16.77 | 245,300 | +0.39(+2.38%) |
Apr 08, 2020 | 16.48 | 16.52 | 16.35 | 16.38 | 258,367 | -0.10(-0.61%) |
Apr 07, 2020 | 16.43 | 16.54 | 16.34 | 16.48 | 589,728 | -0.10(-0.60%) |
Apr 06, 2020 | 16.33 | 16.62 | 16.29 | 16.58 | 358,683 | +0.39(+2.41%) |
Apr 03, 2020 | 16.09 | 16.19 | 16.04 | 16.19 | 529,500 | +0.09(+0.56%) |
Apr 02, 2020 | 16.02 | 16.15 | 15.96 | 16.10 | 272,531 | +0.25(+1.58%) |
Apr 01, 2020 | 15.68 | 15.87 | 15.55 | 15.85 | 357,721 | +0.15(+0.96%) |
Mar 31, 2020 | 16.00 | 16.05 | 15.70 | 15.70 | 8,118,131 | -0.45(-2.79%) |
Mar 30, 2020 | 16.12 | 16.20 | 16.04 | 16.15 | 415,228 | +0.01(+0.06%) |
Mar 27, 2020 | 16.23 | 16.25 | 16.06 | 16.14 | 453,700 | -0.11(-0.68%) |
Mar 26, 2020 | 16.24 | 16.35 | 16.08 | 16.25 | 462,084 | +0.24(+1.50%) |
Mar 25, 2020 | 16.11 | 16.18 | 15.99 | 16.01 | 613,861 | -0.21(-1.29%) |
Mar 24, 2020 | 16.11 | 16.41 | 15.89 | 16.22 | 813,141 | +0.77(+4.98%) |
Mar 23, 2020 | 15.10 | 15.54 | 15.05 | 15.45 | 562,701 | +0.62(+4.18%) |
Mar 20, 2020 | 14.90 | 14.96 | 14.72 | 14.83 | 799,000 | +0.20(+1.37%) |
Mar 19, 2020 | 14.70 | 14.87 | 14.59 | 14.63 | 543,026 | -0.26(-1.75%) |
Mar 18, 2020 | 15.00 | 15.19 | 14.67 | 14.89 | 543,520 | -0.33(-2.17%) |
Mar 17, 2020 | 14.80 | 15.45 | 14.80 | 15.22 | 278,460 | +0.37(+2.49%) |
Mar 16, 2020 | 14.56 | 15.12 | 14.43 | 14.85 | 1,290,572 | -0.31(-2.04%) |
Mar 13, 2020 | 15.81 | 15.82 | 15.00 | 15.16 | 1,713,800 | -0.45(-2.88%) |
Mar 12, 2020 | 16.05 | 16.10 | 15.56 | 15.61 | 647,032 | -0.69(-4.23%) |
Mar 11, 2020 | 16.53 | 16.56 | 16.26 | 16.30 | 371,477 | -0.02(-0.12%) |
Mar 10, 2020 | 16.54 | 16.67 | 16.32 | 16.32 | 408,136 | -0.39(-2.33%) |
Mar 09, 2020 | 16.79 | 16.86 | 16.56 | 16.71 | 560,699 | +0.04(+0.24%) |
Mar 06, 2020 | 16.76 | 16.84 | 16.39 | 16.67 | 539,600 | +0.01(+0.06%) |
Mar 05, 2020 | 16.51 | 16.67 | 16.49 | 16.66 | 397,386 | +0.36(+2.21%) |
Mar 04, 2020 | 16.34 | 16.42 | 16.29 | 16.30 | 469,911 | -0.01(-0.06%) |
Mar 03, 2020 | 15.94 | 16.41 | 15.94 | 16.31 | 658,208 | +0.55(+3.49%) |