Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 16.66 | 16.85 | 16.64 | 16.77 | 539,263 | +0.18(+1.08%) |
Jun 29, 2020 | 16.43 | 16.61 | 16.38 | 16.59 | 97,578 | +0.34(+2.09%) |
Jun 26, 2020 | 16.54 | 16.55 | 16.22 | 16.25 | 100,500 | -0.38(-2.29%) |
Jun 25, 2020 | 16.40 | 16.68 | 16.37 | 16.63 | 64,512 | +0.08(+0.48%) |
Jun 24, 2020 | 16.78 | 16.80 | 16.36 | 16.55 | 461,629 | -0.31(-1.84%) |
Jun 23, 2020 | 17.01 | 17.09 | 16.86 | 16.86 | 83,623 | +0.35(+2.12%) |
Jun 22, 2020 | 16.68 | 16.68 | 16.47 | 16.51 | 127,664 | -0.69(-4.04%) |
Jun 19, 2020 | 17.48 | 17.48 | 16.94 | 17.20 | 199,200 | +0.20(+1.21%) |
Jun 18, 2020 | 17.09 | 17.18 | 16.97 | 17.00 | 74,345 | -0.07(-0.44%) |
Jun 17, 2020 | 17.09 | 17.15 | 17.04 | 17.07 | 92,068 | +0.11(+0.62%) |
Jun 16, 2020 | 16.99 | 17.14 | 16.85 | 16.97 | 206,589 | +0.17(+1.02%) |
Jun 15, 2020 | 16.42 | 16.86 | 16.41 | 16.80 | 79,885 | +0.34(+2.05%) |
Jun 12, 2020 | 16.54 | 16.60 | 16.22 | 16.46 | 62,300 | +0.08(+0.49%) |
Jun 11, 2020 | 16.75 | 16.86 | 16.25 | 16.38 | 146,099 | -0.85(-4.93%) |
Jun 10, 2020 | 17.21 | 17.29 | 17.13 | 17.23 | 315,146 | +0.06(+0.35%) |
Jun 09, 2020 | 16.99 | 17.29 | 16.98 | 17.17 | 114,884 | -0.10(-0.61%) |
Jun 08, 2020 | 17.30 | 17.30 | 17.09 | 17.27 | 301,798 | +0.26(+1.56%) |
Jun 05, 2020 | 16.99 | 17.22 | 16.99 | 17.01 | 139,100 | +0.02(+0.12%) |
Jun 04, 2020 | 16.87 | 16.99 | 16.85 | 16.99 | 99,660 | +0.10(+0.59%) |
Jun 03, 2020 | 16.71 | 16.99 | 16.71 | 16.89 | 232,744 | +0.56(+3.41%) |
Jun 02, 2020 | 16.25 | 16.40 | 16.25 | 16.33 | 302,168 | +0.21(+1.30%) |
Jun 01, 2020 | 15.85 | 16.18 | 15.85 | 16.12 | 238,217 | +0.30(+1.91%) |
May 29, 2020 | 15.81 | 15.86 | 15.65 | 15.82 | 419,200 | +0.05(+0.32%) |
May 28, 2020 | 15.88 | 15.95 | 15.76 | 15.77 | 88,094 | +0.17(+1.09%) |
May 27, 2020 | 15.37 | 15.61 | 15.29 | 15.60 | 145,241 | +0.50(+3.31%) |
May 26, 2020 | 15.07 | 15.27 | 15.07 | 15.10 | 330,085 | +0.21(+1.41%) |
May 22, 2020 | 14.80 | 14.89 | 14.77 | 14.89 | 154,700 | +0.02(+0.13%) |
May 21, 2020 | 14.97 | 15.01 | 14.87 | 14.87 | 211,656 | -0.16(-1.03%) |
May 20, 2020 | 15.00 | 15.13 | 14.96 | 15.03 | 1,363,907 | +0.22(+1.52%) |
May 19, 2020 | 14.98 | 15.01 | 14.80 | 14.80 | 855,885 | -0.45(-2.95%) |
May 18, 2020 | 15.00 | 15.33 | 15.00 | 15.25 | 243,758 | +0.43(+2.90%) |
May 15, 2020 | 14.79 | 14.83 | 14.66 | 14.82 | 134,000 | -0.02(-0.13%) |
May 14, 2020 | 14.81 | 14.92 | 14.68 | 14.84 | 179,682 | +0.28(+1.92%) |
May 13, 2020 | 14.81 | 14.87 | 14.49 | 14.56 | 115,422 | -0.23(-1.56%) |
May 12, 2020 | 14.81 | 15.05 | 14.78 | 14.79 | 655,359 | +0.08(+0.54%) |
May 11, 2020 | 14.61 | 14.73 | 14.54 | 14.71 | 198,704 | -0.06(-0.41%) |
May 08, 2020 | 14.64 | 14.89 | 14.62 | 14.77 | 177,300 | +0.46(+3.21%) |
May 07, 2020 | 13.92 | 14.37 | 13.92 | 14.31 | 291,976 | +0.48(+3.47%) |
May 06, 2020 | 14.09 | 14.09 | 13.83 | 13.83 | 158,690 | -0.20(-1.43%) |
May 05, 2020 | 14.03 | 14.11 | 13.95 | 14.03 | 147,871 | -0.06(-0.43%) |
May 04, 2020 | 14.08 | 14.17 | 13.97 | 14.09 | 261,895 | -0.23(-1.61%) |
May 01, 2020 | 13.91 | 14.60 | 13.91 | 14.32 | 267,000 | -0.20(-1.38%) |
Apr 30, 2020 | 14.47 | 14.61 | 14.33 | 14.52 | 263,886 | +0.02(+0.14%) |
Apr 29, 2020 | 14.34 | 14.57 | 14.27 | 14.50 | 126,376 | +0.65(+4.69%) |
Apr 28, 2020 | 14.02 | 14.05 | 13.82 | 13.85 | 123,471 | -0.21(-1.46%) |
Apr 27, 2020 | 13.91 | 14.06 | 13.85 | 14.05 | 230,730 | +0.41(+3.04%) |
Apr 24, 2020 | 13.74 | 13.77 | 13.55 | 13.64 | 185,300 | +0.27(+2.02%) |
Apr 23, 2020 | 13.54 | 13.73 | 13.35 | 13.37 | 229,510 | -0.20(-1.47%) |
Apr 22, 2020 | 13.48 | 13.66 | 13.45 | 13.57 | 177,946 | +0.34(+2.57%) |
Apr 21, 2020 | 13.32 | 13.40 | 13.16 | 13.23 | 202,532 | -0.38(-2.79%) |
Apr 20, 2020 | 13.51 | 13.80 | 13.50 | 13.61 | 233,152 | +0.02(+0.15%) |
Apr 17, 2020 | 13.66 | 13.66 | 13.49 | 13.59 | 133,000 | +0.41(+3.11%) |
Apr 16, 2020 | 13.32 | 13.35 | 13.08 | 13.18 | 365,881 | -0.01(-0.08%) |
Apr 15, 2020 | 13.18 | 13.35 | 13.11 | 13.19 | 327,558 | -0.47(-3.44%) |
Apr 14, 2020 | 13.64 | 13.76 | 13.60 | 13.66 | 625,173 | +0.25(+1.86%) |
Apr 13, 2020 | 13.40 | 13.67 | 13.31 | 13.41 | 191,162 | -0.15(-1.11%) |
Apr 09, 2020 | 13.45 | 13.56 | 13.40 | 13.56 | 198,700 | +0.22(+1.65%) |
Apr 08, 2020 | 13.36 | 13.47 | 13.20 | 13.34 | 216,662 | -0.05(-0.34%) |
Apr 07, 2020 | 13.74 | 13.78 | 13.32 | 13.39 | 387,594 | +0.21(+1.56%) |
Apr 06, 2020 | 13.11 | 13.25 | 13.04 | 13.18 | 678,252 | +0.68(+5.44%) |
Apr 03, 2020 | 12.52 | 12.63 | 12.39 | 12.50 | 236,000 | -0.01(-0.08%) |
Apr 02, 2020 | 12.36 | 12.64 | 12.25 | 12.51 | 450,240 | +0.00(+0.00%) |