Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 16.60 | 16.75 | 16.48 | 16.75 | 5,847 | +0.19(+1.16%) |
Jun 29, 2020 | 16.40 | 16.55 | 16.40 | 16.55 | 1,963 | +0.65(+4.10%) |
Jun 26, 2020 | 16.02 | 16.02 | 15.90 | 15.90 | 321 | -0.43(-2.61%) |
Jun 25, 2020 | 16.07 | 16.34 | 16.03 | 16.33 | 3,137 | -0.35(-2.09%) |
Jun 24, 2020 | 16.68 | 16.68 | 16.68 | 52 | +0.00(+0.00%) | |
Jun 23, 2020 | 16.69 | 16.69 | 16.68 | 16.68 | 313 | +0.09(+0.54%) |
Jun 22, 2020 | 16.37 | 16.59 | 16.37 | 16.59 | 3,622 | +0.03(+0.18%) |
Jun 19, 2020 | 16.87 | 16.87 | 16.56 | 16.56 | 107 | -0.23(-1.35%) |
Jun 18, 2020 | 16.94 | 16.94 | 16.72 | 16.78 | 1,245 | -0.46(-2.67%) |
Jun 17, 2020 | 17.24 | 17.24 | 17.24 | 106 | +0.00(+0.00%) | |
Jun 16, 2020 | 17.15 | 17.42 | 17.15 | 17.24 | 10,266 | +0.47(+2.79%) |
Jun 15, 2020 | 16.35 | 16.77 | 16.34 | 16.77 | 4,111 | +0.24(+1.48%) |
Jun 12, 2020 | 16.48 | 16.53 | 16.21 | 16.53 | 4,309 | +0.41(+2.52%) |
Jun 11, 2020 | 16.95 | 16.95 | 16.12 | 16.12 | 1,428 | -1.53(-8.67%) |
Jun 10, 2020 | 17.70 | 17.74 | 17.65 | 17.65 | 3,983 | -0.67(-3.67%) |
Jun 09, 2020 | 18.31 | 18.47 | 18.29 | 18.33 | 3,539 | -0.60(-3.15%) |
Jun 08, 2020 | 18.91 | 18.92 | 18.81 | 18.92 | 1,905 | +0.54(+2.91%) |
Jun 05, 2020 | 18.45 | 18.69 | 18.37 | 18.39 | 4,309 | +0.86(+4.90%) |
Jun 04, 2020 | 17.43 | 17.53 | 17.26 | 17.53 | 1,235 | +0.28(+1.62%) |
Jun 03, 2020 | 17.17 | 17.31 | 17.17 | 17.25 | 2,436 | +0.67(+4.02%) |
Jun 02, 2020 | 16.59 | 16.60 | 16.58 | 16.58 | 1,455 | +0.18(+1.10%) |
Jun 01, 2020 | 16.42 | 16.48 | 16.40 | 16.40 | 1,159 | +0.20(+1.22%) |
May 29, 2020 | 16.06 | 16.20 | 16.06 | 16.20 | 107 | -0.23(-1.42%) |
May 28, 2020 | 16.84 | 16.85 | 16.44 | 16.44 | 6,203 | -0.47(-2.77%) |
May 27, 2020 | 16.58 | 16.90 | 16.58 | 16.90 | 1,227 | +1.01(+6.33%) |
May 26, 2020 | 15.90 | 15.90 | 15.90 | 15.90 | 387 | +0.42(+2.73%) |
May 22, 2020 | 15.41 | 15.48 | 15.41 | 15.48 | 107 | +0.02(+0.12%) |
May 21, 2020 | 15.49 | 15.51 | 15.46 | 15.46 | 2,304 | +0.07(+0.46%) |
May 20, 2020 | 15.47 | 15.47 | 15.39 | 15.39 | 541 | +0.39(+2.57%) |
May 19, 2020 | 15.18 | 15.23 | 15.00 | 15.00 | 2,419 | -0.27(-1.77%) |
May 18, 2020 | 15.06 | 15.27 | 14.89 | 15.27 | 28,481 | +1.12(+7.90%) |
May 15, 2020 | 14.01 | 14.15 | 14.01 | 14.15 | 646 | +0.15(+1.04%) |
May 14, 2020 | 13.87 | 14.01 | 13.59 | 14.01 | 28,915 | +0.06(+0.45%) |
May 13, 2020 | 14.26 | 14.26 | 13.90 | 13.95 | 1,636 | -0.61(-4.21%) |
May 12, 2020 | 15.01 | 15.01 | 14.56 | 14.56 | 440 | -0.94(-6.04%) |
May 11, 2020 | 15.49 | 15.49 | 15.49 | 47 | +0.00(+0.00%) | |
May 08, 2020 | 15.36 | 15.49 | 15.36 | 15.49 | 215 | +0.62(+4.15%) |
May 07, 2020 | 14.97 | 14.97 | 14.88 | 14.88 | 1,167 | +0.18(+1.24%) |
May 06, 2020 | 14.84 | 14.95 | 14.69 | 14.69 | 2,884 | -0.32(-2.11%) |
May 05, 2020 | 15.23 | 15.23 | 15.01 | 15.01 | 167 | -0.02(-0.11%) |
May 04, 2020 | 14.86 | 15.03 | 14.86 | 15.03 | 914 | -0.10(-0.68%) |
May 01, 2020 | 15.43 | 15.43 | 15.13 | 15.13 | 754 | -0.74(-4.66%) |
Apr 30, 2020 | 15.94 | 15.94 | 15.86 | 15.87 | 669 | -0.56(-3.40%) |
Apr 29, 2020 | 16.17 | 16.51 | 16.17 | 16.43 | 2,116 | +0.90(+5.81%) |
Apr 28, 2020 | 15.30 | 15.60 | 15.30 | 15.52 | 6,090 | +0.45(+2.95%) |
Apr 27, 2020 | 14.82 | 15.08 | 14.82 | 15.08 | 548 | +0.71(+4.93%) |
Apr 24, 2020 | 14.14 | 14.37 | 14.14 | 14.37 | 3,124 | +0.18(+1.30%) |
Apr 23, 2020 | 14.15 | 14.39 | 14.10 | 14.19 | 5,842 | +0.18(+1.29%) |
Apr 22, 2020 | 13.96 | 14.04 | 13.95 | 14.01 | 1,508 | +0.12(+0.84%) |
Apr 21, 2020 | 13.87 | 13.97 | 13.69 | 13.89 | 7,020 | -0.31(-2.17%) |
Apr 20, 2020 | 14.32 | 14.32 | 14.03 | 14.20 | 1,574 | -0.29(-2.02%) |
Apr 17, 2020 | 14.50 | 14.51 | 14.29 | 14.49 | 8,080 | +0.62(+4.48%) |
Apr 16, 2020 | 13.86 | 13.87 | 13.69 | 13.87 | 3,777 | -0.18(-1.28%) |
Apr 15, 2020 | 14.12 | 14.26 | 13.96 | 14.05 | 3,997 | -0.67(-4.56%) |
Apr 14, 2020 | 14.71 | 14.77 | 14.60 | 14.72 | 4,449 | +0.14(+0.93%) |
Apr 13, 2020 | 14.70 | 14.70 | 14.39 | 14.58 | 2,465 | -0.42(-2.78%) |
Apr 09, 2020 | 15.05 | 15.06 | 14.73 | 15.00 | 7,972 | +0.67(+4.70%) |
Apr 08, 2020 | 13.85 | 14.45 | 13.85 | 14.33 | 15,768 | +0.57(+4.14%) |
Apr 07, 2020 | 13.99 | 14.10 | 13.76 | 13.76 | 4,193 | +0.14(+1.01%) |
Apr 06, 2020 | 13.48 | 13.62 | 13.33 | 13.62 | 6,583 | +0.95(+7.46%) |
Apr 03, 2020 | 13.05 | 13.13 | 12.47 | 12.68 | 12,605 | -0.40(-3.03%) |
Apr 02, 2020 | 12.98 | 13.32 | 12.73 | 13.07 | 6,202 | +0.18(+1.38%) |