Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 16.61 | 16.75 | 16.46 | 16.72 | 462,482 | +0.28(+1.68%) |
May 28, 2020 | 16.54 | 16.61 | 16.41 | 16.45 | 199,307 | -0.01(-0.07%) |
May 27, 2020 | 16.59 | 16.59 | 16.41 | 16.46 | 131,853 | -0.15(-0.91%) |
May 26, 2020 | 16.74 | 16.82 | 16.61 | 16.61 | 214,778 | +0.05(+0.29%) |
May 22, 2020 | 16.47 | 16.57 | 16.47 | 16.56 | 274,864 | -0.18(-1.07%) |
May 21, 2020 | 16.77 | 16.84 | 16.72 | 16.74 | 486,809 | -0.36(-2.09%) |
May 20, 2020 | 17.10 | 17.21 | 17.05 | 17.10 | 131,424 | +0.06(+0.38%) |
May 19, 2020 | 17.04 | 17.12 | 17.03 | 17.03 | 85,585 | -0.16(-0.91%) |
May 18, 2020 | 17.03 | 17.23 | 16.98 | 17.19 | 76,459 | +0.37(+2.19%) |
May 15, 2020 | 16.77 | 16.83 | 16.70 | 16.82 | 521,078 | -0.27(-1.58%) |
May 14, 2020 | 16.78 | 17.12 | 16.76 | 17.09 | 134,179 | +0.10(+0.57%) |
May 13, 2020 | 17.11 | 17.16 | 16.95 | 16.99 | 121,458 | -0.12(-0.70%) |
May 12, 2020 | 17.14 | 17.20 | 17.06 | 17.11 | 163,763 | +0.04(+0.22%) |
May 11, 2020 | 16.98 | 17.10 | 16.98 | 17.07 | 182,224 | -0.11(-0.66%) |
May 08, 2020 | 17.23 | 17.29 | 17.17 | 17.19 | 146,582 | +0.15(+0.89%) |
May 07, 2020 | 17.00 | 17.08 | 16.94 | 17.04 | 169,462 | +0.24(+1.45%) |
May 06, 2020 | 16.82 | 16.90 | 16.75 | 16.79 | 173,233 | +0.52(+3.19%) |
May 05, 2020 | 16.24 | 16.35 | 16.15 | 16.27 | 101,091 | +0.22(+1.35%) |
May 04, 2020 | 16.04 | 16.11 | 16.00 | 16.06 | 332,793 | +0.03(+0.20%) |
May 01, 2020 | 16.23 | 16.29 | 16.02 | 16.02 | 244,919 | -0.53(-3.20%) |
Apr 30, 2020 | 16.86 | 16.91 | 16.51 | 16.55 | 117,644 | -0.23(-1.35%) |
Apr 29, 2020 | 16.80 | 16.85 | 16.74 | 16.78 | 167,658 | +0.09(+0.55%) |
Apr 28, 2020 | 16.79 | 16.82 | 16.67 | 16.69 | 186,017 | +0.02(+0.13%) |
Apr 27, 2020 | 16.61 | 16.67 | 16.56 | 16.67 | 384,858 | +0.11(+0.69%) |
Apr 24, 2020 | 16.55 | 16.58 | 16.50 | 16.55 | 92,237 | -0.03(-0.16%) |
Apr 23, 2020 | 16.60 | 16.76 | 16.58 | 16.58 | 286,114 | -0.06(-0.36%) |
Apr 22, 2020 | 16.70 | 16.75 | 16.64 | 16.64 | 167,253 | +0.33(+2.02%) |
Apr 21, 2020 | 16.41 | 16.41 | 16.29 | 16.31 | 561,417 | -0.27(-1.60%) |
Apr 20, 2020 | 16.59 | 16.73 | 16.56 | 16.58 | 163,987 | -0.09(-0.52%) |
Apr 17, 2020 | 16.60 | 16.66 | 16.53 | 16.66 | 149,724 | +0.29(+1.75%) |
Apr 16, 2020 | 16.42 | 16.52 | 16.37 | 16.38 | 198,392 | +0.04(+0.23%) |
Apr 15, 2020 | 16.39 | 16.39 | 16.28 | 16.34 | 191,804 | -0.24(-1.44%) |
Apr 14, 2020 | 16.58 | 16.66 | 16.53 | 16.58 | 315,103 | +0.31(+1.93%) |
Apr 13, 2020 | 16.33 | 16.37 | 16.22 | 16.26 | 93,498 | -0.25(-1.51%) |
Apr 09, 2020 | 16.55 | 16.71 | 16.48 | 16.51 | 143,624 | +0.01(+0.03%) |
Apr 08, 2020 | 16.48 | 16.55 | 16.44 | 16.51 | 313,854 | +0.17(+1.03%) |
Apr 07, 2020 | 16.81 | 16.87 | 16.33 | 16.34 | 256,407 | -0.16(-0.98%) |
Apr 06, 2020 | 16.33 | 16.55 | 16.33 | 16.50 | 318,828 | +0.43(+2.69%) |
Apr 03, 2020 | 16.15 | 16.24 | 15.94 | 16.07 | 959,900 | -0.20(-1.23%) |
Apr 02, 2020 | 15.99 | 16.27 | 15.99 | 16.27 | 148,391 | +0.59(+3.76%) |
Apr 01, 2020 | 15.87 | 15.88 | 15.63 | 15.68 | 177,839 | -0.28(-1.73%) |
Mar 31, 2020 | 15.96 | 16.09 | 15.89 | 15.95 | 724,491 | -0.09(-0.54%) |
Mar 30, 2020 | 15.72 | 16.04 | 15.69 | 16.04 | 351,035 | +0.32(+2.03%) |
Mar 27, 2020 | 15.69 | 15.90 | 15.64 | 15.72 | 545,477 | -0.67(-4.06%) |
Mar 26, 2020 | 15.87 | 16.39 | 15.87 | 16.39 | 917,998 | +0.37(+2.30%) |
Mar 25, 2020 | 15.85 | 16.14 | 15.79 | 16.02 | 191,124 | +0.15(+0.95%) |
Mar 24, 2020 | 15.67 | 15.88 | 15.67 | 15.87 | 334,425 | +0.74(+4.90%) |
Mar 23, 2020 | 15.24 | 15.31 | 14.96 | 15.13 | 810,728 | +0.03(+0.18%) |
Mar 20, 2020 | 15.79 | 15.79 | 15.10 | 15.10 | 670,987 | -0.51(-3.26%) |
Mar 19, 2020 | 15.40 | 15.83 | 15.30 | 15.61 | 438,533 | +0.33(+2.16%) |
Mar 18, 2020 | 15.23 | 15.68 | 15.04 | 15.28 | 469,733 | -0.87(-5.39%) |
Mar 17, 2020 | 15.75 | 16.22 | 15.60 | 16.15 | 385,276 | +1.00(+6.61%) |
Mar 16, 2020 | 15.16 | 15.90 | 14.69 | 15.15 | 561,679 | -1.96(-11.45%) |
Mar 13, 2020 | 17.50 | 17.50 | 16.59 | 17.11 | 379,302 | +0.76(+4.63%) |
Mar 12, 2020 | 16.51 | 16.72 | 16.18 | 16.35 | 674,727 | -1.18(-6.73%) |
Mar 11, 2020 | 17.77 | 17.80 | 17.50 | 17.53 | 318,401 | -0.68(-3.71%) |
Mar 10, 2020 | 18.05 | 18.22 | 17.85 | 18.20 | 660,935 | +0.82(+4.70%) |
Mar 09, 2020 | 17.10 | 17.45 | 16.49 | 17.39 | 1,678,071 | -0.50(-2.78%) |
Mar 06, 2020 | 17.85 | 18.03 | 17.76 | 17.89 | 396,677 | -0.35(-1.93%) |
Mar 05, 2020 | 18.31 | 18.38 | 18.22 | 18.24 | 639,939 | -0.03(-0.18%) |
Mar 04, 2020 | 18.17 | 18.27 | 18.09 | 18.27 | 303,898 | +0.35(+1.96%) |
Mar 03, 2020 | 17.94 | 18.20 | 17.85 | 17.92 | 630,401 | +0.01(+0.03%) |