Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 17.08 | 17.38 | 17.05 | 17.34 | 3,917 | +0.30(+1.77%) |
May 28, 2020 | 17.20 | 17.28 | 17.04 | 17.04 | 12,651 | -0.12(-0.70%) |
May 27, 2020 | 17.19 | 17.19 | 17.00 | 17.16 | 3,968 | -0.05(-0.27%) |
May 26, 2020 | 17.29 | 17.35 | 17.21 | 17.21 | 12,299 | +0.68(+4.11%) |
May 22, 2020 | 16.58 | 16.58 | 16.48 | 16.53 | 5,985 | -0.24(-1.43%) |
May 21, 2020 | 16.90 | 16.90 | 16.71 | 16.77 | 2,544 | -0.19(-1.11%) |
May 20, 2020 | 16.98 | 17.07 | 16.94 | 16.96 | 2,282 | +0.23(+1.39%) |
May 19, 2020 | 16.81 | 16.85 | 16.73 | 16.73 | 2,907 | -0.05(-0.32%) |
May 18, 2020 | 16.67 | 16.78 | 16.54 | 16.78 | 4,040 | +0.66(+4.07%) |
May 15, 2020 | 16.22 | 16.22 | 16.08 | 16.12 | 5,876 | -0.21(-1.26%) |
May 14, 2020 | 16.07 | 16.33 | 15.89 | 16.33 | 8,401 | +0.08(+0.51%) |
May 13, 2020 | 16.48 | 16.50 | 16.23 | 16.25 | 5,855 | -0.02(-0.15%) |
May 12, 2020 | 16.48 | 16.56 | 16.22 | 16.27 | 6,636 | -0.11(-0.69%) |
May 11, 2020 | 16.31 | 16.41 | 16.29 | 16.38 | 7,957 | -0.25(-1.51%) |
May 08, 2020 | 16.59 | 16.72 | 16.59 | 16.63 | 6,311 | +0.18(+1.09%) |
May 07, 2020 | 16.34 | 16.49 | 16.34 | 16.45 | 2,876 | +0.28(+1.70%) |
May 06, 2020 | 16.40 | 16.40 | 16.14 | 16.18 | 6,565 | -0.09(-0.58%) |
May 05, 2020 | 16.35 | 16.37 | 16.27 | 16.27 | 11,972 | +0.15(+0.95%) |
May 04, 2020 | 16.04 | 16.12 | 15.98 | 16.12 | 2,474 | +0.03(+0.19%) |
May 01, 2020 | 16.20 | 16.20 | 15.90 | 16.09 | 20,241 | -0.43(-2.63%) |
Apr 30, 2020 | 16.87 | 16.96 | 16.52 | 16.52 | 7,088 | -0.40(-2.37%) |
Apr 29, 2020 | 16.88 | 16.99 | 16.87 | 16.93 | 5,117 | +0.38(+2.28%) |
Apr 28, 2020 | 16.63 | 16.63 | 16.54 | 16.55 | 2,796 | -0.01(-0.05%) |
Apr 27, 2020 | 16.45 | 16.56 | 16.31 | 16.56 | 6,547 | +0.48(+2.98%) |
Apr 24, 2020 | 15.99 | 16.12 | 15.91 | 16.08 | 8,270 | +0.03(+0.19%) |
Apr 23, 2020 | 16.26 | 16.28 | 16.05 | 16.05 | 7,777 | +0.14(+0.90%) |
Apr 22, 2020 | 16.07 | 16.07 | 15.90 | 15.91 | 29,732 | +0.33(+2.11%) |
Apr 21, 2020 | 15.81 | 15.81 | 15.45 | 15.58 | 9,521 | -0.44(-2.74%) |
Apr 20, 2020 | 16.28 | 16.28 | 16.02 | 16.02 | 10,124 | -0.37(-2.24%) |
Apr 17, 2020 | 16.48 | 16.48 | 16.24 | 16.38 | 10,773 | +0.59(+3.71%) |
Apr 16, 2020 | 15.79 | 15.83 | 15.75 | 15.80 | 1,634 | +0.09(+0.60%) |
Apr 15, 2020 | 15.69 | 15.70 | 15.52 | 15.70 | 19,083 | -0.38(-2.37%) |
Apr 14, 2020 | 16.13 | 16.26 | 16.06 | 16.09 | 18,635 | +0.36(+2.28%) |
Apr 13, 2020 | 15.83 | 15.83 | 15.61 | 15.73 | 12,396 | -0.13(-0.84%) |
Apr 09, 2020 | 15.96 | 16.20 | 15.86 | 15.86 | 11,644 | +0.05(+0.32%) |
Apr 08, 2020 | 15.70 | 15.87 | 15.59 | 15.81 | 8,499 | +0.03(+0.21%) |
Apr 07, 2020 | 16.18 | 16.18 | 15.67 | 15.78 | 12,826 | +0.18(+1.18%) |
Apr 06, 2020 | 15.33 | 15.59 | 15.33 | 15.59 | 8,993 | +0.96(+6.59%) |
Apr 03, 2020 | 14.70 | 14.70 | 14.49 | 14.63 | 3,373 | -0.24(-1.59%) |
Apr 02, 2020 | 14.52 | 14.87 | 14.52 | 14.87 | 7,210 | +0.67(+4.69%) |
Apr 01, 2020 | 14.37 | 14.37 | 14.14 | 14.20 | 10,988 | -1.00(-6.57%) |
Mar 31, 2020 | 15.33 | 15.36 | 15.07 | 15.20 | 13,424 | +0.34(+2.29%) |
Mar 30, 2020 | 14.61 | 14.98 | 14.61 | 14.86 | 13,125 | +0.19(+1.32%) |
Mar 27, 2020 | 14.49 | 14.83 | 14.39 | 14.67 | 5,876 | -0.77(-5.00%) |
Mar 26, 2020 | 14.94 | 15.44 | 14.78 | 15.44 | 13,227 | +0.54(+3.65%) |
Mar 25, 2020 | 14.82 | 14.99 | 14.59 | 14.89 | 7,083 | +0.86(+6.09%) |
Mar 24, 2020 | 13.96 | 14.18 | 13.95 | 14.04 | 24,516 | +1.46(+11.56%) |
Mar 23, 2020 | 12.64 | 12.81 | 12.45 | 12.58 | 15,898 | -0.51(-3.90%) |
Mar 20, 2020 | 13.48 | 13.48 | 12.98 | 13.09 | 17,738 | +0.22(+1.71%) |
Mar 19, 2020 | 12.89 | 12.89 | 12.86 | 12.87 | 19,147 | -0.17(-1.31%) |
Mar 18, 2020 | 13.03 | 13.29 | 12.64 | 13.05 | 9,181 | -1.33(-9.23%) |
Mar 17, 2020 | 14.01 | 14.40 | 13.74 | 14.37 | 32,376 | +0.35(+2.50%) |
Mar 16, 2020 | 13.96 | 14.30 | 13.96 | 14.02 | 7,704 | -1.88(-11.83%) |
Mar 13, 2020 | 15.80 | 15.90 | 15.54 | 15.90 | 14,582 | +1.12(+7.55%) |
Mar 12, 2020 | 15.17 | 15.46 | 14.50 | 14.78 | 31,466 | -1.91(-11.45%) |
Mar 11, 2020 | 16.77 | 16.80 | 16.52 | 16.70 | 80,259 | -0.58(-3.35%) |
Mar 10, 2020 | 17.06 | 17.28 | 16.82 | 17.28 | 2,571 | +0.57(+3.41%) |
Mar 09, 2020 | 16.55 | 16.78 | 16.47 | 16.71 | 17,303 | -0.93(-5.25%) |
Mar 06, 2020 | 17.55 | 17.63 | 17.52 | 17.63 | 4,679 | -0.23(-1.30%) |
Mar 05, 2020 | 18.02 | 18.02 | 17.82 | 17.86 | 5,692 | -0.40(-2.21%) |
Mar 04, 2020 | 18.15 | 18.32 | 18.07 | 18.27 | 12,400 | +0.62(+3.53%) |
Mar 03, 2020 | 17.70 | 17.95 | 17.64 | 17.64 | 4,961 | -0.19(-1.08%) |