Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 16.31 | 16.34 | 16.19 | 16.25 | 127,221 | -0.06(-0.37%) |
Jun 29, 2020 | 16.16 | 16.35 | 16.14 | 16.31 | 46,807 | -0.02(-0.12%) |
Jun 26, 2020 | 16.19 | 16.58 | 16.19 | 16.33 | 55,000 | -0.05(-0.31%) |
Jun 25, 2020 | 16.33 | 16.38 | 16.13 | 16.38 | 46,083 | -0.07(-0.43%) |
Jun 24, 2020 | 16.44 | 16.77 | 16.44 | 16.45 | 42,450 | -0.61(-3.55%) |
Jun 23, 2020 | 17.24 | 17.24 | 16.95 | 17.05 | 29,376 | -0.25(-1.47%) |
Jun 22, 2020 | 17.10 | 17.39 | 17.10 | 17.31 | 79,239 | +0.13(+0.76%) |
Jun 19, 2020 | 17.20 | 17.40 | 17.16 | 17.18 | 122,600 | +0.13(+0.76%) |
Jun 18, 2020 | 16.93 | 17.20 | 16.93 | 17.05 | 23,721 | -0.33(-1.90%) |
Jun 17, 2020 | 17.55 | 17.55 | 17.32 | 17.38 | 41,087 | +0.23(+1.37%) |
Jun 16, 2020 | 17.49 | 17.49 | 17.04 | 17.14 | 39,508 | +0.18(+1.03%) |
Jun 15, 2020 | 16.56 | 16.99 | 16.51 | 16.97 | 47,981 | -0.41(-2.36%) |
Jun 12, 2020 | 17.56 | 17.58 | 17.18 | 17.38 | 23,400 | +0.13(+0.75%) |
Jun 11, 2020 | 17.77 | 17.77 | 17.25 | 17.25 | 37,168 | -0.63(-3.52%) |
Jun 10, 2020 | 18.87 | 18.87 | 17.38 | 17.88 | 42,428 | -0.10(-0.56%) |
Jun 09, 2020 | 17.87 | 18.09 | 17.70 | 17.98 | 31,829 | +0.08(+0.45%) |
Jun 08, 2020 | 17.60 | 17.94 | 17.60 | 17.90 | 106,544 | +0.34(+1.94%) |
Jun 05, 2020 | 17.68 | 17.88 | 17.56 | 17.56 | 40,300 | -0.13(-0.73%) |
Jun 04, 2020 | 17.64 | 17.75 | 17.59 | 17.69 | 394,379 | -0.02(-0.11%) |
Jun 03, 2020 | 17.10 | 17.83 | 17.10 | 17.71 | 82,669 | +0.21(+1.20%) |
Jun 02, 2020 | 17.46 | 17.87 | 17.41 | 17.50 | 746,033 | +0.36(+2.07%) |
Jun 01, 2020 | 17.28 | 17.28 | 16.92 | 17.14 | 158,668 | +0.07(+0.41%) |
May 29, 2020 | 17.10 | 17.12 | 16.94 | 17.07 | 171,600 | -0.39(-2.21%) |
May 28, 2020 | 17.49 | 17.60 | 17.12 | 17.46 | 34,056 | +0.69(+4.11%) |
May 27, 2020 | 16.80 | 16.90 | 16.70 | 16.77 | 106,730 | +0.07(+0.42%) |
May 26, 2020 | 16.87 | 16.87 | 16.60 | 16.70 | 132,754 | +0.58(+3.60%) |
May 22, 2020 | 16.28 | 16.28 | 16.05 | 16.12 | 121,800 | -0.22(-1.35%) |
May 21, 2020 | 16.26 | 16.70 | 16.26 | 16.34 | 52,922 | -0.30(-1.83%) |
May 20, 2020 | 16.57 | 16.81 | 16.57 | 16.64 | 124,740 | -0.11(-0.63%) |
May 19, 2020 | 16.60 | 16.99 | 16.60 | 16.75 | 163,147 | -0.02(-0.11%) |
May 18, 2020 | 16.83 | 17.02 | 16.48 | 16.77 | 132,103 | +0.68(+4.23%) |
May 15, 2020 | 16.50 | 16.50 | 16.00 | 16.09 | 83,900 | -0.01(-0.04%) |
May 14, 2020 | 15.79 | 16.31 | 15.79 | 16.09 | 66,303 | -0.36(-2.16%) |
May 13, 2020 | 16.26 | 16.57 | 16.23 | 16.45 | 151,352 | +0.10(+0.60%) |
May 12, 2020 | 16.17 | 16.57 | 16.17 | 16.35 | 157,386 | +0.28(+1.75%) |
May 11, 2020 | 16.10 | 16.12 | 16.00 | 16.07 | 59,894 | +0.02(+0.11%) |
May 08, 2020 | 16.21 | 16.49 | 15.93 | 16.05 | 98,500 | +0.30(+1.92%) |
May 07, 2020 | 16.13 | 16.13 | 15.59 | 15.75 | 149,923 | -0.18(-1.13%) |
May 06, 2020 | 15.75 | 16.31 | 15.75 | 15.93 | 46,329 | -0.05(-0.31%) |
May 05, 2020 | 15.72 | 16.35 | 15.72 | 15.98 | 86,790 | +0.09(+0.57%) |
May 04, 2020 | 15.60 | 16.08 | 15.60 | 15.89 | 83,691 | -0.11(-0.69%) |
May 01, 2020 | 16.02 | 16.39 | 15.73 | 16.00 | 87,200 | -0.33(-2.02%) |
Apr 30, 2020 | 16.27 | 16.83 | 16.25 | 16.33 | 157,884 | -0.50(-2.97%) |
Apr 29, 2020 | 16.44 | 17.08 | 16.44 | 16.83 | 265,154 | +0.23(+1.39%) |
Apr 28, 2020 | 16.38 | 16.65 | 16.38 | 16.60 | 125,607 | -0.12(-0.75%) |
Apr 27, 2020 | 16.30 | 17.19 | 16.30 | 16.73 | 98,848 | +0.11(+0.63%) |
Apr 24, 2020 | 15.88 | 16.76 | 15.88 | 16.62 | 51,500 | +0.19(+1.14%) |
Apr 23, 2020 | 16.96 | 16.96 | 15.99 | 16.43 | 83,130 | +0.14(+0.87%) |
Apr 22, 2020 | 16.36 | 16.70 | 16.12 | 16.29 | 69,570 | -0.31(-1.87%) |
Apr 21, 2020 | 16.45 | 16.97 | 16.45 | 16.60 | 117,355 | +0.01(+0.06%) |
Apr 20, 2020 | 17.17 | 17.17 | 16.37 | 16.59 | 94,459 | -0.43(-2.50%) |
Apr 17, 2020 | 17.76 | 17.76 | 16.56 | 17.02 | 61,600 | +0.39(+2.32%) |
Apr 16, 2020 | 17.48 | 17.48 | 16.50 | 16.63 | 118,857 | -0.14(-0.81%) |
Apr 15, 2020 | 17.32 | 17.32 | 16.47 | 16.77 | 121,294 | -0.16(-0.97%) |
Apr 14, 2020 | 16.47 | 17.40 | 16.47 | 16.93 | 200,019 | +0.78(+4.82%) |
Apr 13, 2020 | 15.85 | 17.15 | 15.61 | 16.15 | 102,210 | +0.14(+0.89%) |
Apr 09, 2020 | 15.29 | 16.53 | 15.29 | 16.01 | 98,400 | -0.11(-0.71%) |
Apr 08, 2020 | 16.31 | 16.68 | 15.81 | 16.12 | 116,995 | -0.50(-2.98%) |
Apr 07, 2020 | 16.42 | 17.00 | 16.30 | 16.62 | 97,348 | -0.46(-2.69%) |
Apr 06, 2020 | 17.30 | 17.30 | 16.20 | 17.08 | 155,738 | +0.98(+6.07%) |
Apr 03, 2020 | 15.72 | 16.63 | 15.72 | 16.10 | 95,800 | -0.19(-1.15%) |
Apr 02, 2020 | 15.39 | 17.11 | 15.39 | 16.29 | 141,137 | +0.52(+3.27%) |