Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 15.90 | 15.99 | 15.87 | 15.94 | 925,780 | +0.09(+0.59%) |
Jun 29, 2020 | 15.77 | 15.84 | 15.70 | 15.84 | 1,406,722 | +0.02(+0.11%) |
Jun 26, 2020 | 16.02 | 16.02 | 15.80 | 15.83 | 1,171,718 | -0.19(-1.17%) |
Jun 25, 2020 | 15.82 | 16.02 | 15.78 | 16.01 | 1,310,024 | +0.05(+0.32%) |
Jun 24, 2020 | 16.16 | 16.19 | 15.94 | 15.96 | 1,131,109 | -0.25(-1.57%) |
Jun 23, 2020 | 16.28 | 16.32 | 16.20 | 16.22 | 951,183 | +0.00(+0.00%) |
Jun 22, 2020 | 16.10 | 16.25 | 16.07 | 16.22 | 835,133 | +0.25(+1.60%) |
Jun 19, 2020 | 16.25 | 16.25 | 15.89 | 15.96 | 1,250,045 | -0.31(-1.93%) |
Jun 18, 2020 | 16.26 | 16.35 | 16.22 | 16.28 | 580,106 | -0.08(-0.47%) |
Jun 17, 2020 | 16.36 | 16.43 | 16.32 | 16.35 | 1,066,855 | +0.07(+0.42%) |
Jun 16, 2020 | 16.57 | 16.57 | 16.17 | 16.28 | 1,505,533 | +0.07(+0.42%) |
Jun 15, 2020 | 16.06 | 16.27 | 15.94 | 16.22 | 1,375,687 | -0.09(-0.53%) |
Jun 12, 2020 | 16.34 | 16.40 | 16.10 | 16.30 | 2,290,115 | +0.18(+1.09%) |
Jun 11, 2020 | 16.51 | 16.54 | 16.12 | 16.13 | 1,443,333 | -1.07(-6.20%) |
Jun 10, 2020 | 17.20 | 17.26 | 17.05 | 17.19 | 1,193,888 | +0.08(+0.49%) |
Jun 09, 2020 | 17.03 | 17.17 | 16.98 | 17.11 | 1,084,090 | -0.13(-0.73%) |
Jun 08, 2020 | 17.15 | 17.25 | 17.06 | 17.23 | 898,341 | +0.22(+1.28%) |
Jun 05, 2020 | 17.00 | 17.07 | 16.95 | 17.02 | 1,184,608 | +0.44(+2.68%) |
Jun 04, 2020 | 16.55 | 16.68 | 16.49 | 16.57 | 1,138,384 | -0.15(-0.90%) |
Jun 03, 2020 | 16.63 | 16.78 | 16.60 | 16.72 | 3,030,464 | +0.67(+4.18%) |
Jun 02, 2020 | 15.99 | 16.12 | 15.96 | 16.05 | 1,469,338 | +0.33(+2.08%) |
Jun 01, 2020 | 15.52 | 15.74 | 15.50 | 15.72 | 825,544 | +0.41(+2.69%) |
May 29, 2020 | 15.28 | 15.35 | 15.12 | 15.31 | 1,889,726 | +0.06(+0.39%) |
May 28, 2020 | 15.29 | 15.42 | 15.23 | 15.25 | 1,597,274 | -0.03(-0.22%) |
May 27, 2020 | 15.29 | 15.29 | 15.14 | 15.29 | 1,053,968 | -0.07(-0.44%) |
May 26, 2020 | 15.44 | 15.45 | 15.34 | 15.35 | 795,473 | +0.30(+2.01%) |
May 22, 2020 | 15.13 | 15.13 | 15.02 | 15.05 | 724,416 | -0.27(-1.75%) |
May 21, 2020 | 15.41 | 15.45 | 15.27 | 15.32 | 826,739 | -0.24(-1.56%) |
May 20, 2020 | 15.56 | 15.62 | 15.51 | 15.56 | 695,330 | +0.11(+0.71%) |
May 19, 2020 | 15.45 | 15.56 | 15.45 | 15.45 | 947,040 | +0.05(+0.33%) |
May 18, 2020 | 15.18 | 15.45 | 15.18 | 15.40 | 920,777 | +0.57(+3.85%) |
May 15, 2020 | 14.88 | 14.92 | 14.80 | 14.83 | 874,399 | -0.23(-1.50%) |
May 14, 2020 | 14.82 | 15.06 | 14.76 | 15.06 | 720,092 | -0.20(-1.32%) |
May 13, 2020 | 15.45 | 15.46 | 15.19 | 15.26 | 851,290 | -0.18(-1.20%) |
May 12, 2020 | 15.55 | 15.64 | 15.45 | 15.45 | 829,185 | -0.07(-0.43%) |
May 11, 2020 | 15.45 | 15.55 | 15.42 | 15.51 | 478,583 | +0.05(+0.33%) |
May 08, 2020 | 15.35 | 15.49 | 15.35 | 15.46 | 497,239 | +0.12(+0.77%) |
May 07, 2020 | 15.28 | 15.37 | 15.23 | 15.34 | 875,442 | +0.18(+1.16%) |
May 06, 2020 | 15.36 | 15.40 | 15.16 | 15.17 | 977,727 | -0.11(-0.71%) |
May 05, 2020 | 15.32 | 15.39 | 15.26 | 15.28 | 697,272 | +0.03(+0.22%) |
May 04, 2020 | 15.17 | 15.26 | 15.12 | 15.24 | 667,782 | +0.17(+1.11%) |
May 01, 2020 | 15.21 | 15.24 | 15.04 | 15.08 | 569,908 | -0.47(-3.02%) |
Apr 30, 2020 | 15.60 | 15.71 | 15.46 | 15.55 | 1,619,188 | +0.08(+0.49%) |
Apr 29, 2020 | 15.33 | 15.48 | 15.32 | 15.47 | 736,697 | +0.36(+2.39%) |
Apr 28, 2020 | 15.24 | 15.28 | 15.09 | 15.11 | 519,927 | +0.04(+0.28%) |
Apr 27, 2020 | 14.98 | 15.07 | 14.94 | 15.07 | 438,498 | +0.25(+1.70%) |
Apr 24, 2020 | 14.79 | 14.82 | 14.66 | 14.82 | 708,930 | -0.01(-0.06%) |
Apr 23, 2020 | 14.93 | 15.01 | 14.79 | 14.82 | 575,887 | +0.01(+0.06%) |
Apr 22, 2020 | 14.85 | 14.85 | 14.78 | 14.82 | 290,600 | +0.21(+1.44%) |
Apr 21, 2020 | 14.75 | 14.76 | 14.57 | 14.61 | 608,376 | -0.47(-3.12%) |
Apr 20, 2020 | 15.06 | 15.23 | 15.03 | 15.08 | 542,501 | -0.09(-0.61%) |
Apr 17, 2020 | 15.27 | 15.27 | 15.08 | 15.17 | 762,895 | +0.02(+0.11%) |
Apr 16, 2020 | 15.14 | 15.20 | 15.04 | 15.15 | 659,600 | +0.13(+0.84%) |
Apr 15, 2020 | 15.13 | 15.14 | 14.95 | 15.03 | 964,595 | -0.54(-3.45%) |
Apr 14, 2020 | 15.48 | 15.60 | 15.46 | 15.56 | 646,497 | +0.41(+2.71%) |
Apr 13, 2020 | 15.16 | 15.18 | 15.03 | 15.15 | 623,426 | +0.13(+0.84%) |
Apr 09, 2020 | 15.12 | 15.25 | 15.01 | 15.03 | 678,910 | +0.04(+0.28%) |
Apr 08, 2020 | 14.85 | 15.00 | 14.79 | 14.98 | 407,427 | +0.21(+1.42%) |
Apr 07, 2020 | 15.12 | 15.15 | 14.75 | 14.77 | 1,321,804 | +0.29(+1.97%) |
Apr 06, 2020 | 14.30 | 14.53 | 14.21 | 14.49 | 717,686 | +0.78(+5.69%) |
Apr 03, 2020 | 13.88 | 13.92 | 13.62 | 13.71 | 1,042,012 | -0.70(-4.84%) |
Apr 02, 2020 | 14.10 | 14.43 | 14.06 | 14.40 | 871,716 | +0.46(+3.31%) |