Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 15.43 | 15.54 | 15.43 | 15.52 | 1,478,263 | +0.11(+0.72%) |
Jun 29, 2020 | 15.47 | 15.48 | 15.36 | 15.41 | 1,373,590 | -0.08(-0.50%) |
Jun 26, 2020 | 15.55 | 15.60 | 15.45 | 15.48 | 468,290 | -0.13(-0.82%) |
Jun 25, 2020 | 15.54 | 15.61 | 15.54 | 15.61 | 163,746 | +0.03(+0.16%) |
Jun 24, 2020 | 15.68 | 15.69 | 15.53 | 15.59 | 746,891 | -0.14(-0.87%) |
Jun 23, 2020 | 15.78 | 15.78 | 15.72 | 15.72 | 134,827 | -0.01(-0.05%) |
Jun 22, 2020 | 15.75 | 15.77 | 15.70 | 15.73 | 1,521,739 | +0.03(+0.19%) |
Jun 19, 2020 | 15.77 | 15.78 | 15.69 | 15.70 | 233,394 | -0.03(-0.22%) |
Jun 18, 2020 | 15.75 | 15.76 | 15.70 | 15.74 | 651,162 | -0.04(-0.27%) |
Jun 17, 2020 | 15.78 | 15.85 | 15.75 | 15.78 | 437,256 | +0.01(+0.05%) |
Jun 16, 2020 | 15.88 | 15.92 | 15.75 | 15.77 | 666,728 | +0.06(+0.38%) |
Jun 15, 2020 | 15.55 | 15.77 | 15.49 | 15.71 | 935,838 | +0.09(+0.55%) |
Jun 12, 2020 | 15.66 | 15.68 | 15.52 | 15.63 | 209,985 | +0.15(+0.94%) |
Jun 11, 2020 | 15.63 | 15.63 | 15.46 | 15.48 | 307,905 | -0.34(-2.16%) |
Jun 10, 2020 | 15.80 | 15.89 | 15.75 | 15.82 | 265,132 | +0.00(+0.00%) |
Jun 09, 2020 | 15.91 | 15.91 | 15.79 | 15.82 | 494,557 | -0.09(-0.59%) |
Jun 08, 2020 | 15.91 | 15.94 | 15.90 | 15.92 | 274,200 | +0.03(+0.16%) |
Jun 05, 2020 | 15.84 | 15.98 | 15.84 | 15.89 | 711,187 | +0.20(+1.25%) |
Jun 04, 2020 | 15.72 | 15.72 | 15.67 | 15.69 | 233,404 | -0.02(-0.11%) |
Jun 03, 2020 | 15.67 | 15.75 | 15.67 | 15.71 | 405,853 | +0.10(+0.66%) |
Jun 02, 2020 | 15.54 | 15.64 | 15.54 | 15.61 | 1,489,420 | +0.12(+0.77%) |
Jun 01, 2020 | 15.40 | 15.51 | 15.39 | 15.49 | 613,196 | +0.03(+0.17%) |
May 29, 2020 | 15.38 | 15.47 | 15.34 | 15.46 | 636,393 | +0.09(+0.56%) |
May 28, 2020 | 15.40 | 15.46 | 15.35 | 15.38 | 448,829 | +0.03(+0.22%) |
May 27, 2020 | 15.36 | 15.40 | 15.30 | 15.34 | 443,937 | +0.03(+0.22%) |
May 26, 2020 | 15.25 | 15.34 | 15.25 | 15.31 | 438,625 | +0.15(+0.96%) |
May 22, 2020 | 15.12 | 15.20 | 15.10 | 15.16 | 154,035 | +0.06(+0.40%) |
May 21, 2020 | 15.08 | 15.14 | 15.07 | 15.10 | 527,491 | +0.00(+0.00%) |
May 20, 2020 | 15.02 | 15.12 | 15.02 | 15.10 | 405,837 | +0.18(+1.20%) |
May 19, 2020 | 14.84 | 14.97 | 14.84 | 14.93 | 246,456 | +0.05(+0.34%) |
May 18, 2020 | 14.78 | 14.91 | 14.78 | 14.87 | 734,037 | +0.22(+1.48%) |
May 15, 2020 | 14.58 | 14.66 | 14.57 | 14.66 | 575,544 | +0.02(+0.12%) |
May 14, 2020 | 14.64 | 14.69 | 14.56 | 14.64 | 798,850 | -0.07(-0.46%) |
May 13, 2020 | 14.78 | 14.79 | 14.67 | 14.71 | 1,138,669 | -0.06(-0.40%) |
May 12, 2020 | 14.85 | 14.90 | 14.77 | 14.77 | 315,314 | -0.04(-0.29%) |
May 11, 2020 | 14.78 | 14.87 | 14.78 | 14.81 | 1,104,054 | -0.04(-0.29%) |
May 08, 2020 | 14.80 | 14.87 | 14.79 | 14.85 | 373,945 | +0.09(+0.63%) |
May 07, 2020 | 14.81 | 14.88 | 14.76 | 14.76 | 1,006,411 | +0.03(+0.17%) |
May 06, 2020 | 14.85 | 14.85 | 14.73 | 14.73 | 558,188 | -0.08(-0.52%) |
May 05, 2020 | 14.82 | 14.85 | 14.79 | 14.81 | 447,406 | +0.04(+0.29%) |
May 04, 2020 | 14.68 | 14.78 | 14.67 | 14.77 | 3,889,238 | +0.03(+0.17%) |
May 01, 2020 | 14.82 | 14.90 | 14.74 | 14.74 | 789,361 | -0.22(-1.48%) |
Apr 30, 2020 | 14.82 | 14.98 | 14.82 | 14.96 | 475,823 | +0.07(+0.46%) |
Apr 29, 2020 | 14.75 | 14.91 | 14.75 | 14.90 | 431,965 | +0.18(+1.21%) |
Apr 28, 2020 | 14.69 | 14.73 | 14.62 | 14.72 | 313,100 | +0.03(+0.17%) |
Apr 27, 2020 | 14.72 | 14.76 | 14.64 | 14.69 | 717,506 | -0.04(-0.29%) |
Apr 24, 2020 | 14.73 | 14.80 | 14.65 | 14.73 | 797,468 | +0.00(+0.00%) |
Apr 23, 2020 | 14.70 | 14.81 | 14.69 | 14.73 | 496,477 | -0.01(-0.06%) |
Apr 22, 2020 | 14.69 | 14.76 | 14.68 | 14.74 | 169,490 | +0.12(+0.82%) |
Apr 21, 2020 | 14.60 | 14.70 | 14.52 | 14.62 | 831,752 | -0.16(-1.09%) |
Apr 20, 2020 | 14.84 | 14.93 | 14.79 | 14.79 | 601,825 | -0.24(-1.63%) |
Apr 17, 2020 | 15.00 | 15.04 | 14.95 | 15.03 | 325,515 | +0.08(+0.51%) |
Apr 16, 2020 | 14.89 | 15.00 | 14.80 | 14.95 | 443,077 | +0.04(+0.28%) |
Apr 15, 2020 | 14.85 | 14.94 | 14.83 | 14.91 | 500,712 | -0.17(-1.13%) |
Apr 14, 2020 | 15.03 | 15.20 | 14.97 | 15.08 | 327,035 | +0.08(+0.51%) |
Apr 13, 2020 | 15.14 | 15.14 | 14.87 | 15.00 | 946,981 | -0.14(-0.90%) |
Apr 09, 2020 | 14.77 | 15.33 | 14.77 | 15.14 | 1,386,124 | +0.80(+5.56%) |
Apr 08, 2020 | 14.10 | 14.37 | 14.08 | 14.34 | 630,149 | +0.25(+1.81%) |
Apr 07, 2020 | 14.13 | 14.22 | 14.01 | 14.09 | 1,074,859 | +0.10(+0.73%) |
Apr 06, 2020 | 13.88 | 14.00 | 13.87 | 13.99 | 712,428 | +0.24(+1.73%) |
Apr 03, 2020 | 13.93 | 13.99 | 13.66 | 13.75 | 917,009 | -0.23(-1.64%) |
Apr 02, 2020 | 13.82 | 14.03 | 13.77 | 13.98 | 1,416,050 | +0.12(+0.86%) |