Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 15.03 | 15.05 | 14.97 | 15.03 | 2,559,719 | +0.02(+0.16%) |
Jun 29, 2020 | 14.97 | 15.03 | 14.93 | 15.00 | 1,660,519 | +0.05(+0.33%) |
Jun 26, 2020 | 14.99 | 15.06 | 14.94 | 14.96 | 2,130,832 | -0.10(-0.65%) |
Jun 25, 2020 | 15.05 | 15.13 | 14.97 | 15.05 | 2,379,545 | +0.02(+0.15%) |
Jun 24, 2020 | 15.16 | 15.19 | 14.98 | 15.03 | 2,626,717 | -0.14(-0.91%) |
Jun 23, 2020 | 15.14 | 15.20 | 15.05 | 15.17 | 1,830,825 | +0.06(+0.38%) |
Jun 22, 2020 | 15.10 | 15.14 | 15.04 | 15.11 | 1,197,628 | +0.02(+0.16%) |
Jun 19, 2020 | 15.11 | 15.17 | 15.09 | 15.09 | 1,731,895 | -0.02(-0.11%) |
Jun 18, 2020 | 15.19 | 15.19 | 15.06 | 15.10 | 2,674,863 | -0.08(-0.53%) |
Jun 17, 2020 | 15.14 | 15.22 | 15.12 | 15.19 | 1,189,782 | +0.08(+0.54%) |
Jun 16, 2020 | 15.12 | 15.21 | 15.06 | 15.10 | 2,729,532 | +0.01(+0.05%) |
Jun 15, 2020 | 14.89 | 15.10 | 14.86 | 15.10 | 1,426,131 | +0.13(+0.87%) |
Jun 12, 2020 | 14.99 | 15.10 | 14.92 | 14.97 | 1,508,508 | +0.03(+0.22%) |
Jun 11, 2020 | 15.05 | 15.11 | 14.71 | 14.93 | 2,710,043 | -0.26(-1.71%) |
Jun 10, 2020 | 15.30 | 15.30 | 15.15 | 15.19 | 1,734,152 | -0.06(-0.43%) |
Jun 09, 2020 | 15.31 | 15.33 | 15.22 | 15.26 | 2,069,094 | -0.10(-0.63%) |
Jun 08, 2020 | 15.28 | 15.37 | 15.27 | 15.36 | 1,361,801 | +0.07(+0.48%) |
Jun 05, 2020 | 15.19 | 15.31 | 15.16 | 15.28 | 1,571,594 | +0.14(+0.91%) |
Jun 04, 2020 | 15.11 | 15.14 | 15.08 | 15.14 | 1,108,880 | +0.06(+0.43%) |
Jun 03, 2020 | 15.07 | 15.11 | 15.05 | 15.08 | 1,645,383 | +0.04(+0.27%) |
Jun 02, 2020 | 15.01 | 15.05 | 14.98 | 15.04 | 1,445,359 | +0.06(+0.43%) |
Jun 01, 2020 | 14.99 | 15.01 | 14.87 | 14.97 | 1,899,996 | -0.01(-0.05%) |
May 29, 2020 | 15.00 | 15.00 | 14.84 | 14.98 | 3,737,819 | +0.00(+0.00%) |
May 28, 2020 | 15.03 | 15.04 | 14.93 | 14.98 | 1,552,777 | +0.02(+0.11%) |
May 27, 2020 | 14.93 | 15.02 | 14.88 | 14.97 | 1,849,784 | +0.10(+0.66%) |
May 26, 2020 | 14.81 | 14.93 | 14.80 | 14.87 | 3,510,252 | +0.10(+0.66%) |
May 22, 2020 | 14.69 | 14.80 | 14.69 | 14.77 | 1,727,336 | +0.05(+0.33%) |
May 21, 2020 | 14.77 | 14.80 | 14.71 | 14.72 | 1,649,049 | -0.03(-0.20%) |
May 20, 2020 | 14.62 | 14.78 | 14.62 | 14.75 | 6,926,410 | +0.17(+1.16%) |
May 19, 2020 | 14.58 | 14.67 | 14.54 | 14.58 | 3,123,440 | +0.02(+0.11%) |
May 18, 2020 | 14.45 | 14.61 | 14.44 | 14.57 | 1,523,870 | +0.15(+1.01%) |
May 15, 2020 | 14.39 | 14.42 | 14.36 | 14.42 | 1,627,647 | +0.02(+0.11%) |
May 14, 2020 | 14.40 | 14.47 | 14.27 | 14.40 | 2,286,571 | -0.03(-0.22%) |
May 13, 2020 | 14.58 | 14.62 | 14.39 | 14.44 | 3,269,042 | -0.15(-1.00%) |
May 12, 2020 | 14.67 | 14.67 | 14.52 | 14.58 | 2,049,587 | -0.06(-0.39%) |
May 11, 2020 | 14.65 | 14.66 | 14.57 | 14.64 | 3,050,856 | -0.02(-0.17%) |
May 08, 2020 | 14.66 | 14.67 | 14.57 | 14.66 | 1,638,163 | +0.05(+0.33%) |
May 07, 2020 | 14.48 | 14.65 | 14.47 | 14.61 | 2,349,416 | +0.20(+1.40%) |
May 06, 2020 | 14.54 | 14.54 | 14.37 | 14.41 | 2,701,032 | -0.05(-0.34%) |
May 05, 2020 | 14.49 | 14.61 | 14.44 | 14.46 | 3,722,372 | -0.01(-0.06%) |
May 04, 2020 | 14.42 | 14.47 | 14.31 | 14.47 | 2,780,092 | +0.05(+0.34%) |
May 01, 2020 | 14.43 | 14.52 | 14.35 | 14.42 | 5,032,271 | -0.07(-0.50%) |
Apr 30, 2020 | 14.58 | 14.74 | 14.47 | 14.49 | 3,518,548 | -0.03(-0.22%) |
Apr 29, 2020 | 14.44 | 14.63 | 14.36 | 14.52 | 3,209,624 | +0.18(+1.24%) |
Apr 28, 2020 | 14.51 | 14.51 | 14.31 | 14.35 | 5,601,571 | -0.06(-0.39%) |
Apr 27, 2020 | 14.37 | 14.52 | 14.27 | 14.40 | 2,103,729 | +0.04(+0.28%) |
Apr 24, 2020 | 14.35 | 14.43 | 14.16 | 14.36 | 3,324,701 | +0.06(+0.40%) |
Apr 23, 2020 | 14.35 | 14.43 | 14.29 | 14.31 | 1,990,418 | +0.03(+0.23%) |
Apr 22, 2020 | 14.21 | 14.36 | 13.96 | 14.27 | 1,932,582 | +0.36(+2.56%) |
Apr 21, 2020 | 14.36 | 14.37 | 13.92 | 13.92 | 2,806,620 | -0.44(-3.10%) |
Apr 20, 2020 | 14.47 | 14.50 | 14.31 | 14.36 | 2,508,393 | -0.18(-1.27%) |
Apr 17, 2020 | 14.45 | 14.56 | 14.32 | 14.55 | 3,477,325 | +0.27(+1.86%) |
Apr 16, 2020 | 14.33 | 14.44 | 14.17 | 14.28 | 1,960,308 | +0.00(+0.00%) |
Apr 15, 2020 | 14.42 | 14.52 | 14.23 | 14.28 | 2,582,204 | -0.22(-1.50%) |
Apr 14, 2020 | 14.26 | 14.59 | 14.26 | 14.50 | 3,070,372 | +0.27(+1.86%) |
Apr 13, 2020 | 14.45 | 14.45 | 14.10 | 14.23 | 2,963,678 | -0.21(-1.45%) |
Apr 09, 2020 | 14.27 | 14.47 | 14.09 | 14.44 | 3,299,760 | +0.49(+3.52%) |
Apr 08, 2020 | 13.78 | 13.98 | 13.73 | 13.95 | 2,908,545 | +0.24(+1.76%) |
Apr 07, 2020 | 13.52 | 13.81 | 13.47 | 13.71 | 3,448,912 | +0.37(+2.77%) |
Apr 06, 2020 | 13.29 | 13.41 | 13.19 | 13.34 | 1,346,234 | +0.32(+2.47%) |
Apr 03, 2020 | 12.71 | 13.22 | 12.71 | 13.02 | 1,856,853 | +0.04(+0.31%) |
Apr 02, 2020 | 12.92 | 13.22 | 12.86 | 12.98 | 2,035,904 | -0.23(-1.71%) |