Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 17.94 | 17.95 | 17.89 | 17.92 | 12,423 | +0.02(+0.10%) |
May 28, 2020 | 17.93 | 17.97 | 17.89 | 17.91 | 75,214 | +0.01(+0.05%) |
May 27, 2020 | 17.85 | 17.93 | 17.85 | 17.90 | 223,852 | +0.02(+0.14%) |
May 26, 2020 | 17.92 | 17.92 | 17.87 | 17.87 | 28,173 | -0.01(-0.04%) |
May 22, 2020 | 17.83 | 17.89 | 17.83 | 17.88 | 23,266 | -0.01(-0.07%) |
May 21, 2020 | 17.89 | 17.89 | 17.84 | 17.89 | 13,409 | +0.05(+0.26%) |
May 20, 2020 | 17.73 | 17.86 | 17.73 | 17.85 | 55,348 | +0.04(+0.22%) |
May 19, 2020 | 17.73 | 17.83 | 17.73 | 17.81 | 27,095 | +0.02(+0.13%) |
May 18, 2020 | 17.78 | 17.80 | 17.78 | 17.79 | 9,960 | +0.02(+0.10%) |
May 15, 2020 | 17.76 | 17.79 | 17.75 | 17.77 | 25,226 | +0.01(+0.07%) |
May 14, 2020 | 17.72 | 17.78 | 17.72 | 17.76 | 28,284 | +0.02(+0.09%) |
May 13, 2020 | 17.85 | 17.85 | 17.72 | 17.74 | 21,988 | -0.00(-0.01%) |
May 12, 2020 | 17.82 | 17.82 | 17.72 | 17.74 | 45,269 | -0.03(-0.16%) |
May 11, 2020 | 17.81 | 17.81 | 17.72 | 17.77 | 47,332 | +0.02(+0.10%) |
May 08, 2020 | 17.82 | 17.82 | 17.72 | 17.75 | 246,267 | -0.03(-0.15%) |
May 07, 2020 | 17.79 | 17.80 | 17.72 | 17.78 | 217,905 | +0.03(+0.19%) |
May 06, 2020 | 17.86 | 17.86 | 17.72 | 17.74 | 47,181 | +0.00(+0.01%) |
May 05, 2020 | 17.74 | 17.76 | 17.71 | 17.74 | 28,550 | +0.00(+0.02%) |
May 04, 2020 | 17.75 | 17.75 | 17.72 | 17.74 | 105,647 | -0.02(-0.12%) |
May 01, 2020 | 17.77 | 17.77 | 17.70 | 17.76 | 105,656 | +0.05(+0.30%) |
Apr 30, 2020 | 17.87 | 17.87 | 17.68 | 17.71 | 43,675 | -0.02(-0.11%) |
Apr 29, 2020 | 17.61 | 17.79 | 17.61 | 17.73 | 13,563 | +0.00(+0.01%) |
Apr 28, 2020 | 17.87 | 17.87 | 17.69 | 17.72 | 43,155 | +0.04(+0.23%) |
Apr 27, 2020 | 17.70 | 17.73 | 17.65 | 17.68 | 53,612 | +0.00(+0.02%) |
Apr 24, 2020 | 17.71 | 17.74 | 17.67 | 17.68 | 14,479 | +0.00(+0.00%) |
Apr 23, 2020 | 17.69 | 17.73 | 17.66 | 17.68 | 15,937 | +0.03(+0.15%) |
Apr 22, 2020 | 17.85 | 17.85 | 17.62 | 17.65 | 184,201 | -0.04(-0.25%) |
Apr 21, 2020 | 17.59 | 17.73 | 17.59 | 17.70 | 53,983 | -0.02(-0.09%) |
Apr 20, 2020 | 17.74 | 17.76 | 17.69 | 17.71 | 27,270 | -0.01(-0.07%) |
Apr 17, 2020 | 17.70 | 17.75 | 17.66 | 17.73 | 62,547 | +0.03(+0.19%) |
Apr 16, 2020 | 17.71 | 17.75 | 17.65 | 17.69 | 65,769 | +0.05(+0.26%) |
Apr 15, 2020 | 17.69 | 17.72 | 17.59 | 17.65 | 105,332 | -0.04(-0.25%) |
Apr 14, 2020 | 17.68 | 17.74 | 17.63 | 17.69 | 24,966 | +0.01(+0.05%) |
Apr 13, 2020 | 17.59 | 17.71 | 17.59 | 17.68 | 50,761 | +0.04(+0.22%) |
Apr 09, 2020 | 17.54 | 17.75 | 17.54 | 17.64 | 112,969 | +0.00(+0.01%) |
Apr 08, 2020 | 17.70 | 17.70 | 17.55 | 17.64 | 56,435 | +0.06(+0.35%) |
Apr 07, 2020 | 17.47 | 17.63 | 17.45 | 17.58 | 84,239 | +0.16(+0.91%) |
Apr 06, 2020 | 17.69 | 17.69 | 17.42 | 17.42 | 42,528 | -0.04(-0.24%) |
Apr 03, 2020 | 17.46 | 17.47 | 17.42 | 17.46 | 44,417 | +0.01(+0.03%) |
Apr 02, 2020 | 17.30 | 17.50 | 17.30 | 17.46 | 9,846 | +0.10(+0.56%) |
Apr 01, 2020 | 17.40 | 17.48 | 17.36 | 17.36 | 58,165 | +0.04(+0.26%) |
Mar 31, 2020 | 17.41 | 17.42 | 17.29 | 17.32 | 45,546 | +0.05(+0.31%) |
Mar 30, 2020 | 17.41 | 17.41 | 17.22 | 17.26 | 393,898 | -0.05(-0.31%) |
Mar 27, 2020 | 17.31 | 17.32 | 17.13 | 17.32 | 114,443 | +0.15(+0.90%) |
Mar 26, 2020 | 17.20 | 17.20 | 16.94 | 17.16 | 606,400 | +0.17(+1.01%) |
Mar 25, 2020 | 16.70 | 17.06 | 16.69 | 16.99 | 115,864 | +0.14(+0.83%) |
Mar 24, 2020 | 16.40 | 16.89 | 16.40 | 16.85 | 99,127 | +0.20(+1.22%) |
Mar 23, 2020 | 16.69 | 16.80 | 16.33 | 16.65 | 217,637 | -0.18(-1.09%) |
Mar 20, 2020 | 16.78 | 16.87 | 16.64 | 16.83 | 341,927 | -0.02(-0.14%) |
Mar 19, 2020 | 16.95 | 17.02 | 16.74 | 16.86 | 41,685 | -0.22(-1.28%) |
Mar 18, 2020 | 17.29 | 17.40 | 17.00 | 17.07 | 169,018 | -0.30(-1.72%) |
Mar 17, 2020 | 17.32 | 17.47 | 17.32 | 17.37 | 44,636 | -0.14(-0.82%) |
Mar 16, 2020 | 16.24 | 17.60 | 16.24 | 17.52 | 30,205 | -0.12(-0.66%) |
Mar 13, 2020 | 16.89 | 17.77 | 16.89 | 17.63 | 217,239 | -0.04(-0.25%) |
Mar 12, 2020 | 17.35 | 19.14 | 15.74 | 17.68 | 461,261 | -0.25(-1.40%) |
Mar 11, 2020 | 18.06 | 18.06 | 17.91 | 17.93 | 86,936 | -0.07(-0.39%) |
Mar 10, 2020 | 18.01 | 18.04 | 17.92 | 18.00 | 54,175 | -0.05(-0.29%) |
Mar 09, 2020 | 18.09 | 18.16 | 17.32 | 18.05 | 214,891 | -0.05(-0.29%) |
Mar 06, 2020 | 18.28 | 18.28 | 18.11 | 18.11 | 74,495 | -0.09(-0.51%) |
Mar 05, 2020 | 18.31 | 18.31 | 18.16 | 18.20 | 74,971 | +0.00(+0.00%) |
Mar 04, 2020 | 18.33 | 18.33 | 18.18 | 18.20 | 153,756 | -0.01(-0.05%) |
Mar 03, 2020 | 18.20 | 18.24 | 18.17 | 18.21 | 73,179 | +0.06(+0.31%) |