Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 14.85 | 14.92 | 14.82 | 14.92 | 866 | +0.15(+0.99%) |
Jun 29, 2020 | 14.76 | 14.77 | 14.76 | 14.77 | 336 | +0.13(+0.87%) |
Jun 26, 2020 | 14.78 | 14.78 | 14.64 | 14.64 | 2,442 | -0.19(-1.26%) |
Jun 25, 2020 | 14.78 | 14.83 | 14.74 | 14.83 | 1,265 | +0.08(+0.58%) |
Jun 24, 2020 | 14.79 | 14.79 | 14.74 | 14.74 | 1,120 | -0.25(-1.67%) |
Jun 23, 2020 | 15.04 | 15.04 | 14.99 | 14.99 | 235 | +0.06(+0.43%) |
Jun 22, 2020 | 15.01 | 15.03 | 14.93 | 14.93 | 4,376 | -0.04(-0.27%) |
Jun 19, 2020 | 14.97 | 14.97 | 14.97 | 14.97 | 510 | -0.04(-0.28%) |
Jun 18, 2020 | 15.03 | 15.03 | 15.00 | 15.01 | 6,472 | -0.02(-0.10%) |
Jun 17, 2020 | 15.03 | 15.03 | 15.03 | 15.03 | 101 | -0.05(-0.31%) |
Jun 16, 2020 | 15.10 | 15.12 | 15.07 | 15.07 | 1,071 | +0.15(+0.99%) |
Jun 15, 2020 | 14.78 | 14.93 | 14.74 | 14.93 | 28,377 | +0.05(+0.37%) |
Jun 12, 2020 | 14.87 | 14.87 | 14.87 | 14.87 | 102 | +0.14(+0.98%) |
Jun 11, 2020 | 14.89 | 14.91 | 14.73 | 14.73 | 3,930 | -0.61(-3.95%) |
Jun 10, 2020 | 15.33 | 15.33 | 15.33 | 15.33 | 2 | -0.17(-1.07%) |
Jun 09, 2020 | 15.50 | 15.50 | 15.50 | 15.50 | 536 | -0.13(-0.81%) |
Jun 08, 2020 | 15.62 | 15.63 | 15.62 | 15.62 | 933 | +0.14(+0.92%) |
Jun 05, 2020 | 15.60 | 15.60 | 15.48 | 15.48 | 3,266 | +0.30(+1.97%) |
Jun 04, 2020 | 15.09 | 15.18 | 15.09 | 15.18 | 485 | +0.02(+0.15%) |
Jun 03, 2020 | 15.10 | 15.17 | 15.10 | 15.16 | 1,930 | +0.22(+1.47%) |
Jun 02, 2020 | 14.93 | 14.95 | 14.93 | 14.94 | 5,495 | +0.08(+0.56%) |
Jun 01, 2020 | 14.82 | 14.86 | 14.80 | 14.86 | 3,783 | +0.07(+0.48%) |
May 29, 2020 | 14.68 | 14.79 | 14.68 | 14.79 | 3,470 | +0.00(+0.01%) |
May 28, 2020 | 14.89 | 14.89 | 14.79 | 14.79 | 1,844 | -0.06(-0.40%) |
May 27, 2020 | 14.78 | 14.85 | 14.75 | 14.85 | 1,251 | +0.15(+1.00%) |
May 26, 2020 | 14.69 | 14.74 | 14.69 | 14.70 | 3,114 | +0.22(+1.52%) |
May 22, 2020 | 14.40 | 14.48 | 14.40 | 14.48 | 102 | +0.00(+0.00%) |
May 21, 2020 | 14.47 | 14.48 | 14.43 | 14.48 | 938 | -0.04(-0.28%) |
May 20, 2020 | 14.51 | 14.52 | 14.49 | 14.52 | 824 | +0.12(+0.80%) |
May 19, 2020 | 14.44 | 14.46 | 14.39 | 14.40 | 8,337 | -0.10(-0.70%) |
May 18, 2020 | 14.41 | 14.51 | 14.41 | 14.51 | 4,245 | +0.39(+2.79%) |
May 15, 2020 | 14.08 | 14.11 | 14.08 | 14.11 | 102 | +0.02(+0.11%) |
May 14, 2020 | 13.90 | 14.10 | 13.87 | 14.10 | 2,355 | +0.12(+0.84%) |
May 13, 2020 | 14.00 | 14.00 | 13.98 | 13.98 | 826 | -0.24(-1.72%) |
May 12, 2020 | 14.29 | 14.29 | 14.22 | 14.22 | 6,714 | -0.17(-1.15%) |
May 11, 2020 | 14.34 | 14.41 | 14.34 | 14.39 | 5,818 | -0.06(-0.41%) |
May 08, 2020 | 14.43 | 14.45 | 14.43 | 14.45 | 204 | +0.21(+1.48%) |
May 07, 2020 | 14.23 | 14.24 | 14.21 | 14.24 | 1,849 | +0.11(+0.76%) |
May 06, 2020 | 14.20 | 14.20 | 14.13 | 14.13 | 1,818 | -0.09(-0.62%) |
May 05, 2020 | 14.28 | 14.28 | 14.22 | 14.22 | 2,171 | +0.07(+0.48%) |
May 04, 2020 | 14.12 | 14.15 | 14.08 | 14.15 | 448 | +0.01(+0.07%) |
May 01, 2020 | 14.18 | 14.18 | 14.12 | 14.14 | 6,431 | -0.29(-2.00%) |
Apr 30, 2020 | 14.45 | 14.45 | 14.37 | 14.43 | 1,972 | -0.18(-1.23%) |
Apr 29, 2020 | 14.60 | 14.61 | 14.58 | 14.61 | 903 | +0.28(+1.92%) |
Apr 28, 2020 | 14.37 | 14.43 | 14.33 | 14.33 | 5,988 | +0.04(+0.29%) |
Apr 27, 2020 | 14.27 | 14.29 | 14.24 | 14.29 | 13,300 | +0.21(+1.47%) |
Apr 24, 2020 | 13.98 | 14.08 | 13.98 | 14.08 | 2,347 | +0.08(+0.56%) |
Apr 23, 2020 | 14.12 | 14.12 | 14.00 | 14.00 | 2,027 | +0.03(+0.21%) |
Apr 22, 2020 | 13.91 | 13.98 | 13.90 | 13.97 | 3,560 | +0.15(+1.06%) |
Apr 21, 2020 | 13.83 | 13.83 | 13.83 | 13.83 | 38 | -0.22(-1.56%) |
Apr 20, 2020 | 14.11 | 14.11 | 14.05 | 14.05 | 20,738 | -0.15(-1.08%) |
Apr 17, 2020 | 14.19 | 14.20 | 14.13 | 14.20 | 1,122 | +0.26(+1.90%) |
Apr 16, 2020 | 13.97 | 13.97 | 13.93 | 13.93 | 944 | -0.02(-0.14%) |
Apr 15, 2020 | 13.95 | 13.95 | 13.95 | 13.95 | 34 | -0.28(-1.94%) |
Apr 14, 2020 | 14.23 | 14.23 | 14.23 | 14.23 | 599 | +0.18(+1.25%) |
Apr 13, 2020 | 14.06 | 14.11 | 13.96 | 14.05 | 13,283 | -0.14(-0.99%) |
Apr 09, 2020 | 14.27 | 14.30 | 14.19 | 14.19 | 11,535 | +0.16(+1.12%) |
Apr 08, 2020 | 13.79 | 14.04 | 13.79 | 14.04 | 2,967 | +0.25(+1.81%) |
Apr 07, 2020 | 13.89 | 13.91 | 13.78 | 13.79 | 4,581 | +0.10(+0.71%) |
Apr 06, 2020 | 13.66 | 13.69 | 13.64 | 13.69 | 1,140 | +0.47(+3.54%) |
Apr 03, 2020 | 13.22 | 13.22 | 13.22 | 13.22 | 102 | -0.08(-0.63%) |
Apr 02, 2020 | 13.31 | 13.31 | 13.31 | 13.31 | 4 | +0.23(+1.74%) |