Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 16.96 | 16.96 | 16.38 | 16.38 | 100 | -0.11(-0.68%) |
May 28, 2020 | 16.49 | 16.49 | 16.49 | 16.49 | 148 | -0.19(-1.16%) |
May 27, 2020 | 16.61 | 16.68 | 16.61 | 16.68 | 913 | +0.47(+2.91%) |
May 26, 2020 | 16.39 | 16.39 | 15.96 | 16.21 | 4,149 | -0.03(-0.20%) |
May 22, 2020 | 16.24 | 16.24 | 16.24 | 16.24 | 100 | +0.07(+0.43%) |
May 21, 2020 | 16.20 | 16.20 | 16.17 | 16.17 | 302 | -0.05(-0.32%) |
May 20, 2020 | 16.23 | 16.23 | 16.23 | 16.23 | 33 | +0.20(+1.22%) |
May 19, 2020 | 16.03 | 16.03 | 16.03 | 16.03 | 124 | -0.31(-1.88%) |
May 18, 2020 | 16.20 | 16.39 | 16.20 | 16.34 | 578 | +0.40(+2.54%) |
May 15, 2020 | 15.93 | 15.93 | 15.93 | 15.93 | 100 | +0.26(+1.68%) |
May 14, 2020 | 15.68 | 15.68 | 15.66 | 15.67 | 556 | -0.01(-0.05%) |
May 13, 2020 | 16.02 | 16.02 | 15.23 | 15.68 | 2,951 | -0.35(-2.16%) |
May 12, 2020 | 16.32 | 16.34 | 16.02 | 16.02 | 1,834 | -0.11(-0.65%) |
May 11, 2020 | 15.10 | 16.20 | 15.10 | 16.13 | 5,168 | -0.25(-1.50%) |
May 08, 2020 | 15.77 | 16.43 | 15.72 | 16.38 | 2,700 | +0.47(+2.95%) |
May 07, 2020 | 15.91 | 15.91 | 15.91 | 15.91 | 217 | +0.14(+0.91%) |
May 06, 2020 | 15.76 | 15.76 | 15.76 | 15.76 | 182 | -0.37(-2.29%) |
May 05, 2020 | 16.00 | 16.13 | 16.00 | 16.13 | 688 | +0.16(+0.98%) |
May 04, 2020 | 16.00 | 16.00 | 15.97 | 15.97 | 999 | +0.20(+1.26%) |
May 01, 2020 | 16.22 | 16.25 | 15.41 | 15.78 | 1,200 | -0.39(-2.40%) |
Apr 30, 2020 | 16.47 | 16.49 | 15.84 | 16.16 | 2,877 | -0.53(-3.20%) |
Apr 29, 2020 | 16.66 | 16.73 | 16.57 | 16.70 | 1,166 | +0.39(+2.38%) |
Apr 28, 2020 | 16.29 | 16.31 | 16.29 | 16.31 | 396 | -0.14(-0.87%) |
Apr 27, 2020 | 16.16 | 16.45 | 15.97 | 16.45 | 1,469 | +0.35(+2.19%) |
Apr 24, 2020 | 15.62 | 16.10 | 15.42 | 16.10 | 1,000 | +0.11(+0.72%) |
Apr 23, 2020 | 15.99 | 15.99 | 15.99 | 15.99 | 68 | -0.15(-0.94%) |
Apr 22, 2020 | 15.72 | 16.14 | 15.67 | 16.14 | 23,437 | +0.21(+1.35%) |
Apr 21, 2020 | 16.04 | 16.04 | 15.72 | 15.92 | 1,392 | -0.23(-1.41%) |
Apr 20, 2020 | 13.93 | 16.17 | 12.54 | 16.15 | 4,017 | +0.72(+4.66%) |
Apr 17, 2020 | 16.23 | 16.26 | 15.43 | 15.43 | 9,200 | -0.72(-4.49%) |
Apr 16, 2020 | 15.39 | 16.16 | 15.39 | 16.16 | 2,052 | +0.07(+0.44%) |
Apr 15, 2020 | 16.09 | 16.09 | 16.09 | 16.09 | 118 | +0.06(+0.38%) |
Apr 14, 2020 | 16.18 | 16.46 | 15.15 | 16.02 | 6,151 | -0.54(-3.23%) |
Apr 13, 2020 | 16.75 | 16.75 | 16.20 | 16.56 | 775 | -0.16(-0.98%) |
Apr 09, 2020 | 16.45 | 16.72 | 16.45 | 16.72 | 700 | +0.28(+1.73%) |
Apr 08, 2020 | 16.42 | 16.44 | 16.42 | 16.44 | 780 | +0.03(+0.18%) |
Apr 07, 2020 | 16.05 | 16.67 | 16.05 | 16.41 | 2,368 | +0.19(+1.15%) |
Apr 06, 2020 | 16.31 | 16.31 | 15.84 | 16.22 | 2,337 | -0.14(-0.87%) |
Apr 03, 2020 | 16.32 | 16.37 | 16.26 | 16.37 | 1,100 | -0.57(-3.37%) |
Apr 02, 2020 | 16.86 | 16.94 | 16.86 | 16.94 | 678 | +0.56(+3.44%) |
Apr 01, 2020 | 16.20 | 16.37 | 16.20 | 16.37 | 499 | -0.07(-0.42%) |
Mar 31, 2020 | 16.51 | 16.73 | 15.67 | 16.44 | 2,206 | -0.53(-3.14%) |
Mar 30, 2020 | 15.84 | 16.98 | 15.79 | 16.98 | 1,974 | +1.06(+6.68%) |
Mar 27, 2020 | 16.34 | 16.43 | 15.42 | 15.91 | 3,600 | -0.32(-1.95%) |
Mar 26, 2020 | 17.09 | 17.09 | 16.23 | 16.23 | 1,157 | -0.21(-1.31%) |
Mar 25, 2020 | 16.35 | 16.73 | 15.76 | 16.44 | 970 | -0.15(-0.88%) |
Mar 24, 2020 | 16.37 | 16.59 | 16.17 | 16.59 | 3,437 | +0.84(+5.36%) |
Mar 23, 2020 | 15.50 | 15.91 | 15.47 | 15.75 | 2,679 | -0.15(-0.91%) |
Mar 20, 2020 | 15.90 | 16.83 | 15.89 | 15.89 | 4,500 | -0.11(-0.70%) |
Mar 19, 2020 | 14.95 | 16.00 | 14.95 | 16.00 | 1,386 | +0.72(+4.69%) |
Mar 18, 2020 | 15.97 | 15.97 | 15.12 | 15.29 | 84,679 | -0.77(-4.82%) |
Mar 17, 2020 | 16.11 | 16.21 | 16.06 | 16.06 | 1,815 | -0.42(-2.52%) |
Mar 16, 2020 | 15.31 | 16.74 | 15.31 | 16.48 | 3,971 | -0.50(-2.96%) |
Mar 13, 2020 | 17.05 | 17.47 | 16.42 | 16.98 | 6,700 | -0.10(-0.60%) |
Mar 12, 2020 | 17.09 | 17.54 | 17.02 | 17.08 | 3,151 | -0.21(-1.24%) |
Mar 11, 2020 | 17.37 | 18.04 | 17.12 | 17.30 | 6,681 | -1.30(-7.00%) |
Mar 10, 2020 | 18.42 | 18.60 | 18.31 | 18.60 | 3,672 | +1.24(+7.13%) |
Mar 09, 2020 | 17.31 | 17.77 | 17.31 | 17.36 | 4,864 | -1.13(-6.12%) |
Mar 06, 2020 | 18.35 | 18.54 | 18.32 | 18.49 | 800 | +0.18(+1.01%) |
Mar 05, 2020 | 18.60 | 18.80 | 18.31 | 18.31 | 6,706 | -1.21(-6.22%) |
Mar 04, 2020 | 19.27 | 19.52 | 19.05 | 19.52 | 3,177 | +0.79(+4.22%) |
Mar 03, 2020 | 18.29 | 19.41 | 18.29 | 18.73 | 13,538 | -0.81(-4.14%) |