Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 17.75 | 17.84 | 17.67 | 17.84 | 4,058 | +0.07(+0.39%) |
May 28, 2020 | 17.81 | 17.96 | 17.77 | 17.77 | 4,074 | +0.04(+0.25%) |
May 27, 2020 | 17.62 | 17.74 | 17.60 | 17.72 | 4,494 | +0.35(+2.04%) |
May 26, 2020 | 17.44 | 17.48 | 17.37 | 17.37 | 3,072 | +0.61(+3.66%) |
May 22, 2020 | 16.71 | 16.75 | 16.70 | 16.75 | 1,014 | +0.05(+0.28%) |
May 21, 2020 | 16.89 | 16.89 | 16.70 | 16.71 | 3,678 | -0.23(-1.34%) |
May 20, 2020 | 16.88 | 16.93 | 16.88 | 16.93 | 169 | +0.46(+2.80%) |
May 19, 2020 | 16.47 | 16.47 | 16.47 | 16.47 | 2 | -0.21(-1.25%) |
May 18, 2020 | 16.32 | 16.68 | 16.28 | 16.68 | 774 | +0.95(+6.03%) |
May 15, 2020 | 15.73 | 15.73 | 15.73 | 15.73 | 112 | +0.12(+0.79%) |
May 14, 2020 | 15.35 | 15.61 | 15.35 | 15.61 | 475 | -0.14(-0.91%) |
May 13, 2020 | 16.01 | 16.01 | 15.75 | 15.75 | 453 | -0.23(-1.44%) |
May 12, 2020 | 16.37 | 16.37 | 15.98 | 15.98 | 898 | -0.25(-1.52%) |
May 11, 2020 | 16.23 | 16.23 | 16.23 | 16.23 | 56 | -0.07(-0.44%) |
May 08, 2020 | 16.30 | 16.30 | 16.30 | 16.30 | 112 | +0.29(+1.82%) |
May 07, 2020 | 15.95 | 16.01 | 15.95 | 16.01 | 679 | +0.31(+1.99%) |
May 06, 2020 | 15.72 | 15.72 | 15.70 | 15.70 | 339 | -0.16(-0.99%) |
May 05, 2020 | 15.85 | 15.85 | 15.85 | 15.85 | 1 | +0.04(+0.24%) |
May 04, 2020 | 15.82 | 15.82 | 15.82 | 15.82 | 23 | -0.09(-0.56%) |
May 01, 2020 | 15.91 | 15.91 | 15.91 | 15.91 | 112 | -0.36(-2.23%) |
Apr 30, 2020 | 16.27 | 16.27 | 16.27 | 16.27 | 116 | -0.28(-1.68%) |
Apr 29, 2020 | 16.54 | 16.62 | 16.54 | 16.55 | 1,980 | +0.66(+4.15%) |
Apr 28, 2020 | 16.19 | 16.19 | 15.89 | 15.89 | 1,144 | +0.03(+0.17%) |
Apr 27, 2020 | 15.85 | 15.86 | 15.85 | 15.86 | 931 | +0.34(+2.20%) |
Apr 24, 2020 | 15.35 | 15.52 | 15.35 | 15.52 | 112 | +0.08(+0.54%) |
Apr 23, 2020 | 15.43 | 15.43 | 15.43 | 15.43 | 921 | -0.03(-0.20%) |
Apr 22, 2020 | 15.43 | 15.47 | 15.39 | 15.47 | 28,377 | +0.15(+0.95%) |
Apr 21, 2020 | 15.42 | 15.42 | 15.32 | 15.32 | 1,392 | -0.40(-2.53%) |
Apr 20, 2020 | 15.71 | 15.86 | 15.71 | 15.72 | 5,788 | -0.16(-1.01%) |
Apr 17, 2020 | 15.79 | 15.88 | 15.78 | 15.88 | 6,764 | +0.56(+3.65%) |
Apr 16, 2020 | 15.43 | 15.43 | 15.28 | 15.32 | 4,411 | -0.02(-0.12%) |
Apr 15, 2020 | 15.36 | 15.41 | 15.32 | 15.34 | 3,315 | -0.72(-4.48%) |
Apr 14, 2020 | 16.11 | 16.11 | 16.00 | 16.05 | 2,612 | +0.43(+2.76%) |
Apr 13, 2020 | 15.65 | 15.65 | 15.62 | 15.62 | 276 | -0.26(-1.63%) |
Apr 09, 2020 | 15.82 | 15.90 | 15.70 | 15.88 | 5,636 | +0.56(+3.64%) |
Apr 08, 2020 | 15.20 | 15.32 | 15.15 | 15.32 | 3,931 | +0.16(+1.09%) |
Apr 07, 2020 | 15.32 | 15.32 | 15.15 | 15.16 | 5,023 | +0.14(+0.95%) |
Apr 06, 2020 | 14.56 | 15.02 | 14.56 | 15.02 | 9,953 | +0.89(+6.28%) |
Apr 03, 2020 | 14.06 | 14.13 | 14.06 | 14.13 | 789 | -0.18(-1.24%) |
Apr 02, 2020 | 14.22 | 14.31 | 14.22 | 14.31 | 2,295 | +0.16(+1.13%) |
Apr 01, 2020 | 14.34 | 14.34 | 14.15 | 14.15 | 5,696 | -0.59(-3.99%) |
Mar 31, 2020 | 14.83 | 14.83 | 14.69 | 14.74 | 1,466 | -0.07(-0.46%) |
Mar 30, 2020 | 14.80 | 14.80 | 14.80 | 14.80 | 616 | +0.28(+1.91%) |
Mar 27, 2020 | 14.43 | 14.60 | 14.43 | 14.53 | 2,367 | -0.60(-4.00%) |
Mar 26, 2020 | 15.05 | 15.13 | 15.05 | 15.13 | 901 | +0.58(+3.96%) |
Mar 25, 2020 | 14.21 | 14.73 | 14.21 | 14.56 | 1,815 | +0.37(+2.63%) |
Mar 24, 2020 | 13.93 | 14.18 | 13.93 | 14.18 | 9,181 | +1.35(+10.50%) |
Mar 23, 2020 | 12.75 | 12.97 | 12.75 | 12.84 | 1,140 | +0.28(+2.19%) |
Mar 20, 2020 | 13.08 | 13.11 | 12.56 | 12.56 | 6,989 | +0.09(+0.71%) |
Mar 19, 2020 | 12.12 | 12.56 | 12.12 | 12.47 | 967 | +0.09(+0.72%) |
Mar 18, 2020 | 12.35 | 12.60 | 12.06 | 12.38 | 8,490 | -0.99(-7.43%) |
Mar 17, 2020 | 13.05 | 13.38 | 13.04 | 13.38 | 4,612 | +0.02(+0.16%) |
Mar 16, 2020 | 12.82 | 13.53 | 12.76 | 13.35 | 9,721 | -1.70(-11.29%) |
Mar 13, 2020 | 15.00 | 15.26 | 14.23 | 15.05 | 8,229 | +0.96(+6.82%) |
Mar 12, 2020 | 14.89 | 14.89 | 14.09 | 14.09 | 3,452 | -1.93(-12.06%) |
Mar 11, 2020 | 16.21 | 16.21 | 15.84 | 16.03 | 7,983 | -0.84(-5.00%) |
Mar 10, 2020 | 17.08 | 17.08 | 16.45 | 16.87 | 5,744 | +0.36(+2.20%) |
Mar 09, 2020 | 17.09 | 17.09 | 16.51 | 16.51 | 3,730 | -1.41(-7.85%) |
Mar 06, 2020 | 18.00 | 18.00 | 17.89 | 17.91 | 1,916 | -0.31(-1.68%) |
Mar 05, 2020 | 18.25 | 18.27 | 18.22 | 18.22 | 3,021 | -0.45(-2.42%) |
Mar 04, 2020 | 18.45 | 18.67 | 18.45 | 18.67 | 1,110 | +0.56(+3.09%) |
Mar 03, 2020 | 18.55 | 18.55 | 18.11 | 18.11 | 382 | -0.23(-1.27%) |