Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 16.20 | 16.51 | 16.20 | 16.51 | 26,641 | +0.80(+5.09%) |
Jun 29, 2020 | 15.74 | 16.01 | 15.66 | 15.71 | 35,030 | -0.03(-0.21%) |
Jun 26, 2020 | 16.06 | 16.20 | 15.74 | 15.74 | 25,100 | -0.12(-0.74%) |
Jun 25, 2020 | 15.61 | 15.94 | 15.42 | 15.86 | 191,622 | +0.15(+0.95%) |
Jun 24, 2020 | 15.79 | 15.79 | 15.63 | 15.71 | 104,996 | +0.07(+0.45%) |
Jun 23, 2020 | 15.41 | 15.70 | 15.41 | 15.64 | 24,546 | +0.13(+0.84%) |
Jun 22, 2020 | 15.45 | 15.66 | 15.43 | 15.51 | 48,243 | +0.25(+1.64%) |
Jun 19, 2020 | 14.91 | 15.37 | 14.91 | 15.26 | 40,900 | -0.06(-0.36%) |
Jun 18, 2020 | 15.30 | 15.33 | 15.18 | 15.32 | 17,574 | +0.01(+0.04%) |
Jun 17, 2020 | 15.26 | 15.58 | 15.26 | 15.31 | 18,250 | +0.02(+0.13%) |
Jun 16, 2020 | 15.19 | 15.37 | 15.19 | 15.29 | 187,410 | +0.29(+1.93%) |
Jun 15, 2020 | 15.04 | 15.06 | 14.80 | 15.00 | 27,222 | -0.07(-0.48%) |
Jun 12, 2020 | 15.54 | 15.55 | 14.96 | 15.07 | 30,200 | -0.04(-0.25%) |
Jun 11, 2020 | 15.38 | 15.48 | 15.11 | 15.11 | 28,471 | -0.41(-2.64%) |
Jun 10, 2020 | 15.38 | 15.60 | 15.38 | 15.52 | 176,009 | +0.32(+2.12%) |
Jun 09, 2020 | 14.88 | 15.33 | 14.87 | 15.20 | 129,190 | -0.04(-0.28%) |
Jun 08, 2020 | 15.06 | 15.25 | 14.98 | 15.24 | 35,026 | +0.11(+0.69%) |
Jun 05, 2020 | 15.01 | 15.29 | 14.97 | 15.13 | 39,000 | -0.27(-1.72%) |
Jun 04, 2020 | 15.27 | 15.50 | 15.22 | 15.40 | 26,247 | +0.07(+0.46%) |
Jun 03, 2020 | 15.57 | 15.57 | 15.21 | 15.33 | 45,505 | -0.31(-2.01%) |
Jun 02, 2020 | 15.62 | 15.68 | 15.60 | 15.64 | 51,638 | -0.02(-0.10%) |
Jun 01, 2020 | 15.64 | 15.71 | 15.53 | 15.66 | 21,627 | +0.23(+1.49%) |
May 29, 2020 | 15.45 | 15.60 | 15.30 | 15.43 | 83,000 | +0.53(+3.56%) |
May 28, 2020 | 14.97 | 15.05 | 14.85 | 14.90 | 24,403 | +0.31(+2.12%) |
May 27, 2020 | 14.73 | 14.73 | 14.40 | 14.59 | 52,236 | -0.61(-4.01%) |
May 26, 2020 | 15.38 | 15.38 | 15.14 | 15.20 | 48,182 | -0.08(-0.52%) |
May 22, 2020 | 15.26 | 15.34 | 15.20 | 15.28 | 27,300 | +0.13(+0.86%) |
May 21, 2020 | 15.32 | 15.34 | 15.11 | 15.15 | 34,949 | +0.11(+0.73%) |
May 20, 2020 | 14.92 | 15.21 | 14.92 | 15.04 | 55,145 | +0.57(+3.94%) |
May 19, 2020 | 14.42 | 14.58 | 14.26 | 14.47 | 56,942 | -0.31(-2.10%) |
May 18, 2020 | 14.71 | 14.83 | 14.56 | 14.78 | 37,125 | -0.15(-1.00%) |
May 15, 2020 | 14.83 | 14.95 | 14.73 | 14.93 | 24,900 | -0.19(-1.26%) |
May 14, 2020 | 14.80 | 15.12 | 14.72 | 15.12 | 39,374 | +0.29(+1.96%) |
May 13, 2020 | 15.13 | 15.13 | 14.77 | 14.83 | 37,261 | -0.30(-1.98%) |
May 12, 2020 | 15.35 | 15.38 | 15.09 | 15.13 | 39,570 | -0.60(-3.81%) |
May 11, 2020 | 15.75 | 15.77 | 15.63 | 15.73 | 63,301 | -0.20(-1.28%) |
May 08, 2020 | 15.83 | 16.05 | 15.83 | 15.93 | 24,600 | +0.31(+1.99%) |
May 07, 2020 | 15.61 | 15.68 | 15.42 | 15.62 | 35,947 | +0.29(+1.87%) |
May 06, 2020 | 15.67 | 15.71 | 15.34 | 15.34 | 131,917 | +0.22(+1.42%) |
May 05, 2020 | 15.14 | 15.23 | 15.09 | 15.12 | 95,861 | +0.22(+1.48%) |
May 04, 2020 | 14.75 | 14.90 | 14.73 | 14.90 | 56,880 | -0.01(-0.07%) |
May 01, 2020 | 14.86 | 14.91 | 14.14 | 14.91 | 29,300 | +0.08(+0.54%) |
Apr 30, 2020 | 14.71 | 14.92 | 14.70 | 14.83 | 288,577 | +0.03(+0.20%) |
Apr 29, 2020 | 15.01 | 15.03 | 14.80 | 14.80 | 268,312 | +0.08(+0.54%) |
Apr 28, 2020 | 14.88 | 15.01 | 14.72 | 14.72 | 72,535 | -0.54(-3.54%) |
Apr 27, 2020 | 15.02 | 15.36 | 15.02 | 15.26 | 54,651 | +0.72(+4.95%) |
Apr 24, 2020 | 14.41 | 14.57 | 14.30 | 14.54 | 25,300 | +0.25(+1.75%) |
Apr 23, 2020 | 14.44 | 14.50 | 14.27 | 14.29 | 31,058 | +0.06(+0.46%) |
Apr 22, 2020 | 14.37 | 14.39 | 14.14 | 14.22 | 44,624 | -0.17(-1.15%) |
Apr 21, 2020 | 14.39 | 14.70 | 14.19 | 14.39 | 90,770 | -0.33(-2.24%) |
Apr 20, 2020 | 14.85 | 14.93 | 14.72 | 14.72 | 46,388 | -0.49(-3.22%) |
Apr 17, 2020 | 15.25 | 15.28 | 15.05 | 15.21 | 56,900 | +0.38(+2.56%) |
Apr 16, 2020 | 14.79 | 14.94 | 14.78 | 14.83 | 47,729 | +0.04(+0.27%) |
Apr 15, 2020 | 14.87 | 14.97 | 14.79 | 14.79 | 47,018 | -0.31(-2.05%) |
Apr 14, 2020 | 15.11 | 15.30 | 15.04 | 15.10 | 81,614 | +0.27(+1.83%) |
Apr 13, 2020 | 15.40 | 15.40 | 14.37 | 14.83 | 40,735 | -0.24(-1.60%) |
Apr 09, 2020 | 15.15 | 15.20 | 14.75 | 15.07 | 50,100 | +0.16(+1.07%) |
Apr 08, 2020 | 14.78 | 14.95 | 14.71 | 14.91 | 39,391 | +0.33(+2.26%) |
Apr 07, 2020 | 14.50 | 14.67 | 14.38 | 14.58 | 61,188 | -0.53(-3.51%) |
Apr 06, 2020 | 14.96 | 15.31 | 14.83 | 15.11 | 64,934 | -0.07(-0.43%) |
Apr 03, 2020 | 14.92 | 15.46 | 14.91 | 15.18 | 43,800 | +0.20(+1.31%) |
Apr 02, 2020 | 14.81 | 15.10 | 14.58 | 14.98 | 38,739 | +0.48(+3.31%) |