Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 16.87 | 16.97 | 16.86 | 16.90 | 181,100 | +0.11(+0.66%) |
May 28, 2020 | 16.83 | 16.86 | 16.72 | 16.79 | 100,577 | +0.04(+0.24%) |
May 27, 2020 | 16.53 | 16.75 | 16.53 | 16.75 | 218,999 | +0.03(+0.18%) |
May 26, 2020 | 16.89 | 16.89 | 16.69 | 16.72 | 193,619 | -0.23(-1.33%) |
May 22, 2020 | 16.92 | 16.98 | 16.91 | 16.95 | 109,600 | +0.09(+0.50%) |
May 21, 2020 | 16.98 | 16.98 | 16.77 | 16.86 | 149,081 | -0.24(-1.40%) |
May 20, 2020 | 17.09 | 17.12 | 17.02 | 17.10 | 266,763 | +0.05(+0.29%) |
May 19, 2020 | 17.00 | 17.08 | 16.94 | 17.05 | 164,839 | +0.13(+0.77%) |
May 18, 2020 | 17.08 | 17.08 | 16.87 | 16.92 | 418,673 | -0.11(-0.65%) |
May 15, 2020 | 17.04 | 17.11 | 16.93 | 17.03 | 419,700 | +0.11(+0.65%) |
May 14, 2020 | 16.78 | 16.96 | 16.78 | 16.92 | 341,861 | +0.15(+0.89%) |
May 13, 2020 | 16.72 | 16.79 | 16.66 | 16.77 | 225,985 | +0.14(+0.84%) |
May 12, 2020 | 16.65 | 16.71 | 16.59 | 16.63 | 148,575 | +0.07(+0.42%) |
May 11, 2020 | 16.64 | 16.68 | 16.52 | 16.56 | 214,504 | -0.12(-0.72%) |
May 08, 2020 | 16.71 | 16.83 | 16.62 | 16.68 | 181,100 | -0.07(-0.42%) |
May 07, 2020 | 16.57 | 16.82 | 16.56 | 16.75 | 167,588 | +0.23(+1.39%) |
May 06, 2020 | 16.52 | 16.58 | 16.44 | 16.52 | 305,174 | -0.19(-1.14%) |
May 05, 2020 | 16.62 | 16.74 | 16.56 | 16.71 | 170,389 | +0.05(+0.30%) |
May 04, 2020 | 16.66 | 16.71 | 16.60 | 16.66 | 235,203 | +0.08(+0.48%) |
May 01, 2020 | 16.38 | 16.68 | 16.38 | 16.58 | 386,800 | +0.09(+0.55%) |
Apr 30, 2020 | 16.64 | 16.69 | 16.42 | 16.49 | 214,281 | -0.28(-1.67%) |
Apr 29, 2020 | 16.63 | 16.79 | 16.58 | 16.77 | 255,615 | +0.09(+0.54%) |
Apr 28, 2020 | 16.73 | 16.73 | 16.54 | 16.68 | 428,731 | -0.11(-0.66%) |
Apr 27, 2020 | 16.81 | 16.81 | 16.66 | 16.79 | 273,558 | -0.10(-0.59%) |
Apr 24, 2020 | 16.93 | 16.95 | 16.71 | 16.89 | 286,100 | -0.05(-0.30%) |
Apr 23, 2020 | 16.88 | 16.98 | 16.82 | 16.94 | 259,837 | +0.14(+0.83%) |
Apr 22, 2020 | 16.68 | 16.80 | 16.65 | 16.80 | 313,445 | +0.35(+2.13%) |
Apr 21, 2020 | 16.32 | 16.51 | 16.30 | 16.45 | 320,566 | -0.13(-0.78%) |
Apr 20, 2020 | 16.50 | 16.65 | 16.44 | 16.58 | 467,935 | +0.12(+0.73%) |
Apr 17, 2020 | 16.60 | 16.61 | 16.41 | 16.46 | 192,300 | -0.33(-1.97%) |
Apr 16, 2020 | 16.82 | 16.95 | 16.68 | 16.79 | 276,509 | -0.05(-0.30%) |
Apr 15, 2020 | 16.80 | 16.88 | 16.70 | 16.84 | 290,327 | -0.04(-0.24%) |
Apr 14, 2020 | 16.90 | 17.09 | 16.82 | 16.88 | 310,942 | +0.09(+0.54%) |
Apr 13, 2020 | 16.54 | 16.84 | 16.50 | 16.79 | 491,307 | +0.34(+2.07%) |
Apr 09, 2020 | 16.39 | 16.51 | 16.33 | 16.45 | 469,300 | +0.39(+2.43%) |
Apr 08, 2020 | 16.15 | 16.20 | 16.05 | 16.06 | 351,686 | -0.13(-0.80%) |
Apr 07, 2020 | 16.15 | 16.22 | 16.05 | 16.19 | 249,526 | -0.09(-0.55%) |
Apr 06, 2020 | 16.01 | 16.34 | 15.99 | 16.28 | 215,579 | +0.43(+2.71%) |
Apr 03, 2020 | 15.79 | 15.90 | 15.76 | 15.85 | 183,000 | +0.06(+0.38%) |
Apr 02, 2020 | 15.72 | 15.84 | 15.65 | 15.79 | 190,039 | +0.26(+1.67%) |
Apr 01, 2020 | 15.41 | 15.58 | 15.35 | 15.53 | 300,641 | +0.14(+0.91%) |
Mar 31, 2020 | 15.70 | 15.76 | 15.39 | 15.39 | 198,153 | -0.46(-2.90%) |
Mar 30, 2020 | 15.84 | 15.87 | 15.75 | 15.85 | 428,679 | +0.01(+0.06%) |
Mar 27, 2020 | 15.90 | 15.93 | 15.74 | 15.84 | 220,900 | -0.10(-0.63%) |
Mar 26, 2020 | 15.94 | 16.06 | 15.80 | 15.94 | 224,861 | +0.22(+1.40%) |
Mar 25, 2020 | 15.83 | 15.84 | 15.68 | 15.72 | 161,572 | -0.21(-1.32%) |
Mar 24, 2020 | 15.90 | 16.09 | 15.57 | 15.93 | 299,156 | +0.75(+4.94%) |
Mar 23, 2020 | 14.82 | 15.25 | 14.79 | 15.18 | 376,672 | +0.63(+4.33%) |
Mar 20, 2020 | 14.61 | 14.65 | 14.46 | 14.55 | 160,400 | +0.21(+1.47%) |
Mar 19, 2020 | 14.43 | 14.57 | 14.33 | 14.34 | 301,234 | -0.28(-1.92%) |
Mar 18, 2020 | 14.72 | 14.83 | 14.36 | 14.62 | 364,860 | -0.31(-2.08%) |
Mar 17, 2020 | 14.55 | 15.18 | 14.55 | 14.93 | 219,331 | +0.20(+1.36%) |
Mar 16, 2020 | 14.28 | 14.82 | 14.19 | 14.73 | 389,625 | -0.15(-1.01%) |
Mar 13, 2020 | 15.51 | 15.53 | 14.72 | 14.88 | 239,200 | -0.47(-3.06%) |
Mar 12, 2020 | 15.74 | 15.74 | 15.24 | 15.35 | 284,771 | -0.64(-4.00%) |
Mar 11, 2020 | 16.23 | 16.25 | 15.96 | 15.99 | 114,422 | -0.06(-0.37%) |
Mar 10, 2020 | 16.21 | 16.23 | 16.05 | 16.05 | 123,764 | -0.34(-2.07%) |
Mar 09, 2020 | 16.47 | 16.47 | 16.27 | 16.39 | 126,963 | +0.04(+0.24%) |
Mar 06, 2020 | 16.44 | 16.53 | 16.10 | 16.35 | 201,600 | -0.01(-0.06%) |
Mar 05, 2020 | 16.21 | 16.36 | 16.18 | 16.36 | 98,789 | +0.35(+2.19%) |
Mar 04, 2020 | 16.04 | 16.22 | 15.98 | 16.01 | 59,597 | +0.02(+0.13%) |
Mar 03, 2020 | 15.68 | 16.11 | 15.66 | 15.99 | 203,403 | +0.50(+3.23%) |