Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 16.81 | 16.81 | 16.60 | 16.81 | 13,222 | -0.16(-0.93%) |
May 28, 2020 | 17.04 | 17.15 | 16.97 | 16.97 | 9,137 | +0.13(+0.77%) |
May 27, 2020 | 16.74 | 16.84 | 16.66 | 16.84 | 4,469 | +0.21(+1.26%) |
May 26, 2020 | 16.66 | 16.72 | 16.63 | 16.63 | 4,915 | +0.33(+2.05%) |
May 22, 2020 | 16.24 | 16.32 | 16.19 | 16.30 | 4,369 | -0.07(-0.44%) |
May 21, 2020 | 16.52 | 16.59 | 16.37 | 16.37 | 16,562 | -0.13(-0.80%) |
May 20, 2020 | 16.43 | 16.57 | 16.43 | 16.50 | 2,305 | +0.29(+1.80%) |
May 19, 2020 | 16.27 | 16.37 | 16.20 | 16.21 | 3,480 | -0.25(-1.54%) |
May 18, 2020 | 16.25 | 16.46 | 16.24 | 16.46 | 20,459 | +0.72(+4.55%) |
May 15, 2020 | 15.75 | 15.75 | 15.60 | 15.74 | 20,925 | -0.02(-0.11%) |
May 14, 2020 | 15.50 | 15.76 | 15.35 | 15.76 | 11,264 | -0.15(-0.96%) |
May 13, 2020 | 16.13 | 16.17 | 15.87 | 15.91 | 8,102 | -0.25(-1.54%) |
May 12, 2020 | 16.47 | 16.48 | 16.14 | 16.16 | 13,543 | -0.21(-1.29%) |
May 11, 2020 | 16.25 | 16.42 | 16.25 | 16.37 | 7,971 | -0.12(-0.70%) |
May 08, 2020 | 16.49 | 16.49 | 16.43 | 16.49 | 12,647 | +0.25(+1.54%) |
May 07, 2020 | 16.19 | 16.35 | 16.19 | 16.24 | 28,340 | +0.27(+1.69%) |
May 06, 2020 | 16.19 | 16.19 | 15.95 | 15.97 | 14,550 | -0.12(-0.76%) |
May 05, 2020 | 16.19 | 16.25 | 16.08 | 16.09 | 3,973 | +0.00(+0.00%) |
May 04, 2020 | 15.88 | 16.09 | 15.88 | 16.09 | 16,713 | +0.11(+0.71%) |
May 01, 2020 | 16.14 | 16.14 | 15.95 | 15.98 | 12,877 | -0.48(-2.91%) |
Apr 30, 2020 | 16.59 | 16.59 | 16.34 | 16.46 | 13,683 | -0.42(-2.49%) |
Apr 29, 2020 | 16.84 | 16.96 | 16.80 | 16.88 | 7,495 | +0.52(+3.16%) |
Apr 28, 2020 | 16.52 | 16.52 | 16.36 | 16.36 | 3,635 | +0.18(+1.13%) |
Apr 27, 2020 | 16.03 | 16.19 | 15.99 | 16.18 | 10,880 | +0.24(+1.53%) |
Apr 24, 2020 | 15.84 | 15.95 | 15.73 | 15.93 | 8,048 | +0.13(+0.83%) |
Apr 23, 2020 | 15.88 | 16.07 | 15.78 | 15.80 | 595,077 | +0.05(+0.34%) |
Apr 22, 2020 | 15.69 | 15.80 | 15.67 | 15.75 | 4,518 | +0.37(+2.41%) |
Apr 21, 2020 | 15.46 | 15.57 | 15.32 | 15.38 | 9,121 | -0.42(-2.69%) |
Apr 20, 2020 | 15.88 | 16.12 | 15.79 | 15.80 | 14,108 | -0.34(-2.10%) |
Apr 17, 2020 | 16.06 | 16.17 | 15.92 | 16.14 | 238,462 | +0.50(+3.23%) |
Apr 16, 2020 | 15.61 | 15.64 | 15.48 | 15.64 | 10,209 | +0.12(+0.78%) |
Apr 15, 2020 | 15.59 | 15.62 | 15.46 | 15.52 | 15,343 | -0.72(-4.45%) |
Apr 14, 2020 | 16.23 | 16.27 | 16.13 | 16.24 | 7,229 | +0.17(+1.08%) |
Apr 13, 2020 | 16.25 | 16.30 | 16.00 | 16.06 | 8,556 | -0.23(-1.39%) |
Apr 09, 2020 | 16.05 | 16.31 | 16.03 | 16.29 | 30,813 | +0.65(+4.17%) |
Apr 08, 2020 | 15.45 | 15.70 | 15.41 | 15.64 | 7,268 | +0.24(+1.58%) |
Apr 07, 2020 | 15.79 | 15.79 | 15.39 | 15.39 | 22,651 | +0.09(+0.57%) |
Apr 06, 2020 | 15.05 | 15.33 | 15.05 | 15.31 | 14,020 | +0.70(+4.82%) |
Apr 03, 2020 | 14.74 | 14.74 | 14.55 | 14.60 | 47,945 | -0.50(-3.28%) |
Apr 02, 2020 | 14.88 | 15.14 | 14.84 | 15.10 | 14,412 | +0.40(+2.72%) |
Apr 01, 2020 | 15.01 | 15.17 | 14.68 | 14.70 | 65,617 | -0.73(-4.74%) |
Mar 31, 2020 | 15.39 | 15.60 | 15.28 | 15.43 | 222,381 | +0.06(+0.40%) |
Mar 30, 2020 | 15.10 | 15.37 | 15.03 | 15.37 | 24,215 | +0.26(+1.73%) |
Mar 27, 2020 | 14.94 | 15.40 | 14.78 | 15.11 | 26,789 | -0.47(-3.01%) |
Mar 26, 2020 | 14.99 | 15.70 | 14.96 | 15.58 | 316,721 | +0.83(+5.60%) |
Mar 25, 2020 | 14.48 | 15.04 | 14.23 | 14.75 | 25,228 | +0.66(+4.69%) |
Mar 24, 2020 | 13.62 | 14.31 | 13.61 | 14.09 | 17,538 | +1.37(+10.73%) |
Mar 23, 2020 | 13.00 | 13.04 | 12.61 | 12.72 | 19,623 | -0.18(-1.40%) |
Mar 20, 2020 | 13.52 | 13.75 | 12.90 | 12.91 | 41,966 | -0.25(-1.93%) |
Mar 19, 2020 | 12.85 | 13.52 | 12.64 | 13.16 | 301,334 | +0.27(+2.09%) |
Mar 18, 2020 | 13.05 | 13.48 | 12.67 | 12.89 | 29,565 | -1.15(-8.18%) |
Mar 17, 2020 | 13.74 | 14.27 | 13.21 | 14.04 | 16,816 | +0.57(+4.26%) |
Mar 16, 2020 | 13.68 | 14.19 | 13.45 | 13.46 | 56,050 | -1.77(-11.64%) |
Mar 13, 2020 | 15.42 | 15.50 | 14.45 | 15.24 | 191,666 | -0.03(-0.17%) |
Mar 12, 2020 | 15.39 | 15.39 | 14.61 | 15.26 | 201,033 | -1.37(-8.26%) |
Mar 11, 2020 | 17.32 | 17.32 | 16.51 | 16.64 | 35,188 | -1.07(-6.04%) |
Mar 10, 2020 | 17.81 | 17.81 | 17.14 | 17.71 | 54,877 | +0.62(+3.61%) |
Mar 09, 2020 | 17.60 | 17.85 | 17.02 | 17.09 | 95,230 | -1.76(-9.32%) |
Mar 06, 2020 | 18.78 | 18.95 | 18.65 | 18.85 | 47,370 | -0.23(-1.19%) |
Mar 05, 2020 | 19.26 | 19.32 | 19.07 | 19.07 | 31,712 | -0.63(-3.22%) |
Mar 04, 2020 | 19.34 | 19.71 | 19.27 | 19.71 | 10,867 | +0.79(+4.18%) |
Mar 03, 2020 | 19.52 | 19.52 | 18.83 | 18.92 | 34,767 | -0.27(-1.41%) |