Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 14.54 | 14.69 | 14.53 | 14.65 | 580,851 | +0.06(+0.39%) |
Jun 29, 2020 | 14.57 | 14.62 | 14.53 | 14.59 | 552,553 | +0.05(+0.33%) |
Jun 26, 2020 | 14.63 | 14.63 | 14.53 | 14.54 | 964,328 | -0.16(-1.10%) |
Jun 25, 2020 | 14.63 | 14.71 | 14.62 | 14.71 | 1,515,140 | -0.03(-0.19%) |
Jun 24, 2020 | 14.87 | 14.88 | 14.72 | 14.73 | 307,784 | -0.17(-1.15%) |
Jun 23, 2020 | 14.89 | 14.91 | 14.83 | 14.90 | 627,502 | +0.10(+0.70%) |
Jun 22, 2020 | 14.71 | 14.83 | 14.71 | 14.80 | 346,778 | +0.00(+0.00%) |
Jun 19, 2020 | 14.93 | 14.93 | 14.80 | 14.80 | 442,770 | -0.02(-0.13%) |
Jun 18, 2020 | 14.85 | 14.87 | 14.80 | 14.82 | 340,843 | -0.16(-1.08%) |
Jun 17, 2020 | 14.99 | 15.09 | 14.95 | 14.98 | 461,537 | -0.05(-0.32%) |
Jun 16, 2020 | 15.08 | 15.15 | 14.92 | 15.03 | 793,850 | +0.21(+1.41%) |
Jun 15, 2020 | 14.67 | 14.84 | 14.65 | 14.82 | 1,006,200 | +0.00(+0.00%) |
Jun 12, 2020 | 14.82 | 14.84 | 14.70 | 14.82 | 523,245 | +0.14(+0.97%) |
Jun 11, 2020 | 14.74 | 14.79 | 14.66 | 14.68 | 2,590,297 | -0.28(-1.90%) |
Jun 10, 2020 | 15.13 | 15.13 | 14.96 | 14.96 | 402,950 | -0.22(-1.44%) |
Jun 09, 2020 | 15.14 | 15.21 | 15.08 | 15.18 | 483,139 | -0.18(-1.17%) |
Jun 08, 2020 | 15.54 | 15.54 | 15.35 | 15.36 | 701,686 | -0.07(-0.46%) |
Jun 05, 2020 | 15.58 | 15.72 | 15.43 | 15.43 | 1,146,056 | +0.11(+0.71%) |
Jun 04, 2020 | 15.17 | 15.34 | 15.16 | 15.32 | 917,759 | +0.23(+1.51%) |
Jun 03, 2020 | 15.05 | 15.16 | 15.04 | 15.09 | 617,359 | +0.19(+1.27%) |
Jun 02, 2020 | 14.89 | 14.93 | 14.87 | 14.90 | 544,967 | +0.05(+0.32%) |
Jun 01, 2020 | 14.86 | 14.90 | 14.84 | 14.86 | 415,157 | +0.10(+0.71%) |
May 29, 2020 | 14.82 | 14.87 | 14.71 | 14.75 | 671,117 | -0.11(-0.76%) |
May 28, 2020 | 14.89 | 14.93 | 14.85 | 14.87 | 1,449,406 | +0.07(+0.45%) |
May 27, 2020 | 14.84 | 14.85 | 14.72 | 14.80 | 1,484,217 | +0.02(+0.13%) |
May 26, 2020 | 14.74 | 14.83 | 14.74 | 14.78 | 1,102,786 | +0.18(+1.23%) |
May 22, 2020 | 14.66 | 14.66 | 14.56 | 14.60 | 141,754 | -0.08(-0.52%) |
May 21, 2020 | 14.64 | 14.70 | 14.61 | 14.68 | 331,066 | -0.04(-0.26%) |
May 20, 2020 | 14.79 | 14.83 | 14.67 | 14.71 | 594,752 | -0.02(-0.13%) |
May 19, 2020 | 14.88 | 14.88 | 14.73 | 14.73 | 239,655 | -0.08(-0.51%) |
May 18, 2020 | 14.62 | 14.86 | 14.62 | 14.81 | 261,708 | +0.32(+2.22%) |
May 15, 2020 | 14.35 | 14.55 | 14.35 | 14.49 | 409,019 | +0.03(+0.20%) |
May 14, 2020 | 14.44 | 14.48 | 14.38 | 14.46 | 240,310 | -0.14(-0.97%) |
May 13, 2020 | 14.63 | 14.66 | 14.53 | 14.60 | 361,824 | -0.11(-0.77%) |
May 12, 2020 | 14.81 | 14.84 | 14.67 | 14.71 | 249,680 | -0.13(-0.89%) |
May 11, 2020 | 14.76 | 14.91 | 14.72 | 14.85 | 341,017 | +0.11(+0.77%) |
May 08, 2020 | 14.71 | 14.77 | 14.61 | 14.73 | 210,416 | +0.19(+1.30%) |
May 07, 2020 | 14.80 | 14.81 | 14.54 | 14.54 | 410,728 | -0.25(-1.67%) |
May 06, 2020 | 14.82 | 14.94 | 14.78 | 14.79 | 451,039 | +0.21(+1.43%) |
May 05, 2020 | 14.61 | 14.64 | 14.56 | 14.58 | 185,813 | +0.09(+0.65%) |
May 04, 2020 | 14.44 | 14.55 | 14.44 | 14.49 | 246,664 | +0.04(+0.26%) |
May 01, 2020 | 14.45 | 14.54 | 14.41 | 14.45 | 176,665 | -0.09(-0.59%) |
Apr 30, 2020 | 14.36 | 14.55 | 14.35 | 14.53 | 390,491 | +0.14(+0.99%) |
Apr 29, 2020 | 14.30 | 14.46 | 14.26 | 14.39 | 201,060 | +0.09(+0.66%) |
Apr 28, 2020 | 14.39 | 14.41 | 14.30 | 14.30 | 226,263 | -0.17(-1.18%) |
Apr 27, 2020 | 14.22 | 14.49 | 14.22 | 14.47 | 374,277 | +0.27(+1.87%) |
Apr 24, 2020 | 14.32 | 14.33 | 14.20 | 14.20 | 51,153 | -0.04(-0.27%) |
Apr 23, 2020 | 14.25 | 14.37 | 14.21 | 14.24 | 462,698 | -0.08(-0.53%) |
Apr 22, 2020 | 14.26 | 14.41 | 14.26 | 14.32 | 331,991 | +0.15(+1.04%) |
Apr 21, 2020 | 14.08 | 14.22 | 14.08 | 14.17 | 1,241,614 | -0.18(-1.29%) |
Apr 20, 2020 | 14.39 | 14.46 | 14.35 | 14.35 | 1,070,361 | -0.12(-0.85%) |
Apr 17, 2020 | 14.30 | 14.51 | 14.22 | 14.48 | 99,459 | +0.18(+1.26%) |
Apr 16, 2020 | 14.34 | 14.37 | 14.22 | 14.30 | 4,303,329 | -0.16(-1.11%) |
Apr 15, 2020 | 14.55 | 14.59 | 14.39 | 14.46 | 4,335,111 | -0.38(-2.56%) |
Apr 14, 2020 | 14.88 | 14.88 | 14.73 | 14.84 | 1,526,063 | +0.01(+0.06%) |
Apr 13, 2020 | 14.68 | 14.83 | 14.64 | 14.83 | 1,640,799 | +0.14(+0.97%) |
Apr 09, 2020 | 14.74 | 14.90 | 14.64 | 14.69 | 493,080 | -0.04(-0.26%) |
Apr 08, 2020 | 14.70 | 14.78 | 14.61 | 14.72 | 668,823 | +0.14(+0.98%) |
Apr 07, 2020 | 14.70 | 14.79 | 14.55 | 14.58 | 290,362 | +0.16(+1.12%) |
Apr 06, 2020 | 14.52 | 14.64 | 14.41 | 14.42 | 383,979 | +0.03(+0.20%) |
Apr 03, 2020 | 14.41 | 14.43 | 14.25 | 14.39 | 480,740 | -0.05(-0.33%) |
Apr 02, 2020 | 14.33 | 14.55 | 14.33 | 14.44 | 411,569 | -0.08(-0.52%) |