Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 15.79 | 16.04 | 15.79 | 16.04 | 88,597 | +0.16(+1.00%) |
Jun 29, 2020 | 15.59 | 15.88 | 15.58 | 15.88 | 33,197 | +0.29(+1.87%) |
Jun 26, 2020 | 15.80 | 15.80 | 15.59 | 15.59 | 35,066 | -0.25(-1.56%) |
Jun 25, 2020 | 15.71 | 15.89 | 15.64 | 15.83 | 61,912 | +0.18(+1.13%) |
Jun 24, 2020 | 15.84 | 15.96 | 15.66 | 15.66 | 61,635 | -0.26(-1.61%) |
Jun 23, 2020 | 15.89 | 16.05 | 15.89 | 15.91 | 25,763 | +0.04(+0.28%) |
Jun 22, 2020 | 15.75 | 15.89 | 15.75 | 15.87 | 76,802 | +0.10(+0.66%) |
Jun 19, 2020 | 16.15 | 16.16 | 15.74 | 15.76 | 128,806 | -0.32(-1.97%) |
Jun 18, 2020 | 16.07 | 16.16 | 16.05 | 16.08 | 40,892 | -0.05(-0.33%) |
Jun 17, 2020 | 16.08 | 16.18 | 16.08 | 16.13 | 70,991 | +0.10(+0.60%) |
Jun 16, 2020 | 16.26 | 16.26 | 16.03 | 16.04 | 44,635 | -0.08(-0.49%) |
Jun 15, 2020 | 15.98 | 16.17 | 15.98 | 16.12 | 36,864 | +0.06(+0.38%) |
Jun 12, 2020 | 16.20 | 16.20 | 15.99 | 16.05 | 32,457 | -0.01(-0.05%) |
Jun 11, 2020 | 15.99 | 16.15 | 15.99 | 16.06 | 77,849 | -0.03(-0.16%) |
Jun 10, 2020 | 16.10 | 16.18 | 16.08 | 16.09 | 30,425 | -0.01(-0.05%) |
Jun 09, 2020 | 16.10 | 16.19 | 16.08 | 16.10 | 35,011 | +0.01(+0.05%) |
Jun 08, 2020 | 16.20 | 16.20 | 16.09 | 16.09 | 43,153 | +0.00(+0.00%) |
Jun 05, 2020 | 16.14 | 16.21 | 16.05 | 16.09 | 60,715 | +0.04(+0.22%) |
Jun 04, 2020 | 16.05 | 16.11 | 16.01 | 16.05 | 54,355 | -0.02(-0.11%) |
Jun 03, 2020 | 16.08 | 16.13 | 15.99 | 16.07 | 80,269 | -0.03(-0.16%) |
Jun 02, 2020 | 16.18 | 16.18 | 16.00 | 16.10 | 82,213 | +0.02(+0.11%) |
Jun 01, 2020 | 15.95 | 16.08 | 15.95 | 16.08 | 45,464 | +0.11(+0.72%) |
May 29, 2020 | 15.93 | 16.03 | 15.91 | 15.97 | 129,714 | -0.02(-0.11%) |
May 28, 2020 | 15.92 | 16.08 | 15.92 | 15.98 | 115,828 | +0.04(+0.22%) |
May 27, 2020 | 16.14 | 16.14 | 15.91 | 15.95 | 34,812 | -0.10(-0.60%) |
May 26, 2020 | 16.17 | 16.17 | 15.91 | 16.05 | 63,999 | +0.16(+1.00%) |
May 22, 2020 | 15.88 | 15.95 | 15.83 | 15.89 | 27,350 | +0.04(+0.28%) |
May 21, 2020 | 15.83 | 15.96 | 15.81 | 15.84 | 46,937 | -0.03(-0.17%) |
May 20, 2020 | 15.95 | 15.95 | 15.74 | 15.87 | 91,879 | +0.04(+0.28%) |
May 19, 2020 | 15.84 | 15.98 | 15.76 | 15.83 | 37,908 | -0.03(-0.17%) |
May 18, 2020 | 15.68 | 15.89 | 15.68 | 15.85 | 135,648 | +0.38(+2.45%) |
May 15, 2020 | 15.35 | 15.60 | 15.35 | 15.47 | 38,471 | +0.00(+0.00%) |
May 14, 2020 | 15.35 | 15.55 | 15.11 | 15.47 | 63,553 | +0.17(+1.09%) |
May 13, 2020 | 15.53 | 15.53 | 15.24 | 15.31 | 65,095 | -0.18(-1.13%) |
May 12, 2020 | 15.54 | 15.60 | 15.44 | 15.48 | 46,857 | +0.04(+0.29%) |
May 11, 2020 | 15.45 | 15.60 | 15.43 | 15.44 | 247,733 | -0.01(-0.06%) |
May 08, 2020 | 15.45 | 15.56 | 15.42 | 15.45 | 195,763 | +0.09(+0.57%) |
May 07, 2020 | 15.31 | 15.46 | 15.31 | 15.36 | 63,006 | +0.07(+0.46%) |
May 06, 2020 | 15.31 | 15.41 | 15.24 | 15.29 | 77,786 | +0.04(+0.29%) |
May 05, 2020 | 15.32 | 15.42 | 15.21 | 15.24 | 42,171 | -0.05(-0.35%) |
May 04, 2020 | 15.06 | 15.30 | 15.04 | 15.30 | 114,777 | +0.15(+0.99%) |
May 01, 2020 | 15.25 | 15.25 | 15.07 | 15.15 | 164,781 | -0.16(-1.04%) |
Apr 30, 2020 | 15.38 | 15.42 | 15.27 | 15.31 | 58,246 | -0.03(-0.17%) |
Apr 29, 2020 | 15.27 | 15.42 | 15.26 | 15.33 | 119,037 | +0.16(+1.05%) |
Apr 28, 2020 | 15.26 | 15.38 | 15.16 | 15.17 | 58,723 | -0.04(-0.29%) |
Apr 27, 2020 | 15.13 | 15.30 | 15.07 | 15.22 | 95,658 | +0.15(+0.99%) |
Apr 24, 2020 | 15.10 | 15.13 | 14.97 | 15.07 | 108,719 | +0.07(+0.47%) |
Apr 23, 2020 | 15.05 | 15.11 | 14.95 | 15.00 | 57,058 | -0.04(-0.23%) |
Apr 22, 2020 | 14.98 | 15.09 | 14.87 | 15.03 | 57,201 | +0.29(+1.97%) |
Apr 21, 2020 | 14.90 | 14.98 | 14.57 | 14.74 | 83,104 | -0.23(-1.53%) |
Apr 20, 2020 | 15.09 | 15.20 | 14.90 | 14.97 | 134,698 | -0.20(-1.34%) |
Apr 17, 2020 | 15.32 | 15.56 | 15.04 | 15.17 | 514,772 | +0.09(+0.58%) |
Apr 16, 2020 | 15.19 | 15.19 | 15.02 | 15.09 | 52,095 | +0.04(+0.23%) |
Apr 15, 2020 | 14.98 | 15.16 | 14.93 | 15.05 | 140,011 | +0.02(+0.12%) |
Apr 14, 2020 | 15.23 | 15.23 | 15.03 | 15.03 | 78,341 | -0.06(-0.41%) |
Apr 13, 2020 | 15.02 | 15.17 | 14.98 | 15.09 | 186,252 | +0.04(+0.23%) |
Apr 09, 2020 | 15.21 | 15.22 | 14.94 | 15.06 | 245,583 | +0.04(+0.23%) |
Apr 08, 2020 | 15.15 | 15.20 | 14.98 | 15.02 | 158,705 | +0.06(+0.41%) |
Apr 07, 2020 | 15.08 | 15.08 | 14.82 | 14.96 | 167,377 | +0.06(+0.41%) |
Apr 06, 2020 | 15.08 | 15.08 | 14.82 | 14.90 | 69,350 | +0.20(+1.38%) |
Apr 03, 2020 | 14.73 | 14.73 | 14.55 | 14.70 | 84,206 | +0.03(+0.18%) |
Apr 02, 2020 | 14.28 | 14.72 | 14.28 | 14.67 | 52,168 | +0.27(+1.90%) |