Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 15.41 | 15.71 | 15.40 | 15.62 | 38,820 | +0.22(+1.42%) |
Jun 29, 2020 | 15.30 | 15.41 | 15.21 | 15.40 | 44,238 | +0.14(+0.89%) |
Jun 26, 2020 | 15.59 | 15.59 | 15.21 | 15.27 | 52,103 | -0.38(-2.41%) |
Jun 25, 2020 | 15.44 | 15.64 | 15.39 | 15.64 | 55,755 | +0.07(+0.43%) |
Jun 24, 2020 | 15.98 | 15.98 | 15.43 | 15.57 | 67,808 | -0.45(-2.82%) |
Jun 23, 2020 | 16.05 | 16.15 | 15.99 | 16.03 | 72,259 | +0.04(+0.24%) |
Jun 22, 2020 | 15.87 | 16.01 | 15.85 | 15.99 | 70,844 | +0.11(+0.68%) |
Jun 19, 2020 | 16.23 | 16.23 | 15.77 | 15.88 | 170,612 | -0.15(-0.93%) |
Jun 18, 2020 | 16.07 | 16.08 | 15.92 | 16.03 | 45,176 | -0.01(-0.09%) |
Jun 17, 2020 | 16.19 | 16.26 | 16.04 | 16.04 | 56,074 | -0.07(-0.46%) |
Jun 16, 2020 | 16.09 | 16.32 | 15.89 | 16.12 | 133,943 | +0.40(+2.57%) |
Jun 15, 2020 | 15.35 | 15.80 | 15.13 | 15.72 | 66,280 | +0.16(+1.06%) |
Jun 12, 2020 | 15.72 | 15.94 | 15.37 | 15.55 | 95,810 | +0.19(+1.27%) |
Jun 11, 2020 | 15.98 | 16.01 | 15.33 | 15.36 | 202,751 | -1.10(-6.68%) |
Jun 10, 2020 | 16.61 | 16.61 | 16.44 | 16.46 | 84,472 | -0.05(-0.32%) |
Jun 09, 2020 | 16.31 | 16.64 | 16.31 | 16.51 | 69,193 | -0.11(-0.67%) |
Jun 08, 2020 | 16.51 | 16.68 | 16.51 | 16.62 | 116,839 | +0.13(+0.82%) |
Jun 05, 2020 | 16.22 | 16.63 | 16.22 | 16.49 | 90,324 | +0.40(+2.51%) |
Jun 04, 2020 | 16.13 | 16.28 | 15.96 | 16.08 | 129,950 | -0.22(-1.37%) |
Jun 03, 2020 | 15.96 | 16.31 | 15.96 | 16.31 | 101,970 | +0.53(+3.36%) |
Jun 02, 2020 | 15.75 | 15.86 | 15.69 | 15.78 | 71,799 | +0.07(+0.48%) |
Jun 01, 2020 | 15.59 | 15.75 | 15.43 | 15.70 | 92,621 | +0.05(+0.33%) |
May 29, 2020 | 15.46 | 15.69 | 15.33 | 15.65 | 84,034 | +0.15(+0.96%) |
May 28, 2020 | 15.44 | 15.69 | 15.38 | 15.50 | 96,195 | +0.19(+1.27%) |
May 27, 2020 | 15.13 | 15.30 | 14.97 | 15.30 | 116,839 | +0.19(+1.24%) |
May 26, 2020 | 15.10 | 15.24 | 15.10 | 15.12 | 107,046 | +0.19(+1.30%) |
May 22, 2020 | 14.90 | 14.93 | 14.82 | 14.92 | 28,636 | +0.03(+0.20%) |
May 21, 2020 | 15.04 | 15.08 | 14.86 | 14.89 | 48,328 | -0.02(-0.14%) |
May 20, 2020 | 14.80 | 15.11 | 14.80 | 14.91 | 105,714 | +0.17(+1.16%) |
May 19, 2020 | 14.67 | 14.81 | 14.62 | 14.74 | 62,225 | -0.04(-0.30%) |
May 18, 2020 | 14.58 | 14.79 | 14.19 | 14.79 | 72,858 | +0.63(+4.46%) |
May 15, 2020 | 14.12 | 14.16 | 13.99 | 14.16 | 32,479 | +0.01(+0.10%) |
May 14, 2020 | 14.03 | 14.15 | 13.68 | 14.14 | 86,102 | -0.02(-0.16%) |
May 13, 2020 | 14.55 | 14.61 | 14.02 | 14.16 | 149,014 | -0.44(-3.00%) |
May 12, 2020 | 14.99 | 14.99 | 14.59 | 14.60 | 95,218 | -0.24(-1.60%) |
May 11, 2020 | 14.61 | 14.88 | 14.54 | 14.84 | 72,720 | +0.07(+0.45%) |
May 08, 2020 | 14.56 | 14.84 | 14.53 | 14.77 | 79,109 | +0.33(+2.26%) |
May 07, 2020 | 14.38 | 14.54 | 14.22 | 14.45 | 58,020 | +0.23(+1.62%) |
May 06, 2020 | 14.42 | 14.44 | 14.11 | 14.22 | 73,492 | -0.11(-0.78%) |
May 05, 2020 | 14.28 | 14.50 | 14.28 | 14.33 | 119,932 | +0.12(+0.84%) |
May 04, 2020 | 14.56 | 14.56 | 13.90 | 14.21 | 163,791 | -0.54(-3.67%) |
May 01, 2020 | 14.83 | 14.94 | 14.60 | 14.75 | 61,185 | -0.42(-2.79%) |
Apr 30, 2020 | 15.25 | 15.28 | 15.03 | 15.17 | 84,746 | -0.16(-1.02%) |
Apr 29, 2020 | 14.92 | 15.41 | 14.92 | 15.33 | 90,965 | +0.41(+2.73%) |
Apr 28, 2020 | 14.94 | 15.17 | 14.66 | 14.92 | 83,071 | +0.12(+0.80%) |
Apr 27, 2020 | 14.80 | 14.83 | 14.63 | 14.80 | 82,969 | +0.22(+1.48%) |
Apr 24, 2020 | 14.48 | 14.67 | 14.34 | 14.59 | 62,667 | +0.16(+1.14%) |
Apr 23, 2020 | 14.37 | 14.55 | 14.34 | 14.42 | 32,839 | +0.13(+0.92%) |
Apr 22, 2020 | 14.31 | 14.51 | 14.25 | 14.29 | 55,522 | +0.18(+1.26%) |
Apr 21, 2020 | 14.14 | 14.20 | 13.82 | 14.11 | 94,316 | -0.32(-2.19%) |
Apr 20, 2020 | 14.69 | 15.29 | 14.35 | 14.43 | 95,689 | -0.38(-2.58%) |
Apr 17, 2020 | 14.90 | 14.92 | 14.35 | 14.81 | 77,681 | +0.50(+3.49%) |
Apr 16, 2020 | 14.37 | 14.64 | 14.15 | 14.31 | 79,669 | +0.10(+0.67%) |
Apr 15, 2020 | 14.31 | 14.58 | 13.83 | 14.22 | 130,251 | -0.29(-2.03%) |
Apr 14, 2020 | 15.09 | 15.49 | 14.11 | 14.51 | 210,047 | -0.11(-0.75%) |
Apr 13, 2020 | 14.81 | 15.13 | 14.27 | 14.62 | 136,528 | +0.12(+0.81%) |
Apr 09, 2020 | 14.77 | 15.63 | 14.33 | 14.50 | 173,184 | +0.24(+1.65%) |
Apr 08, 2020 | 13.50 | 14.69 | 13.50 | 14.27 | 105,974 | +0.76(+5.60%) |
Apr 07, 2020 | 13.47 | 14.17 | 13.37 | 13.51 | 241,209 | +0.76(+6.00%) |
Apr 06, 2020 | 12.08 | 12.77 | 12.08 | 12.75 | 99,645 | +0.94(+7.97%) |
Apr 03, 2020 | 12.11 | 12.28 | 11.75 | 11.80 | 81,762 | -0.49(-3.95%) |
Apr 02, 2020 | 11.92 | 12.37 | 11.92 | 12.29 | 90,775 | +0.29(+2.45%) |