Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 15.99 | 16.05 | 15.99 | 16.05 | 6,176 | +0.06(+0.35%) |
Jun 29, 2020 | 15.95 | 16.15 | 15.94 | 16.00 | 45,448 | +0.05(+0.28%) |
Jun 26, 2020 | 15.65 | 15.95 | 15.65 | 15.95 | 8,637 | +0.02(+0.10%) |
Jun 25, 2020 | 15.93 | 15.95 | 15.93 | 15.94 | 4,217 | -0.00(-0.03%) |
Jun 24, 2020 | 15.95 | 15.97 | 15.91 | 15.94 | 7,087 | -0.01(-0.08%) |
Jun 23, 2020 | 15.94 | 15.97 | 15.93 | 15.95 | 4,459 | +0.02(+0.13%) |
Jun 22, 2020 | 15.92 | 15.93 | 15.92 | 15.93 | 1,458 | +0.05(+0.31%) |
Jun 19, 2020 | 15.88 | 15.88 | 15.86 | 15.88 | 8,150 | +0.02(+0.16%) |
Jun 18, 2020 | 15.91 | 15.91 | 15.86 | 15.86 | 919 | -0.00(-0.03%) |
Jun 17, 2020 | 15.85 | 15.87 | 15.82 | 15.86 | 4,643 | +0.01(+0.08%) |
Jun 16, 2020 | 15.86 | 15.89 | 15.85 | 15.85 | 20,680 | -0.00(-0.00%) |
Jun 15, 2020 | 15.84 | 15.85 | 15.82 | 15.85 | 2,902 | -0.01(-0.08%) |
Jun 12, 2020 | 15.90 | 15.90 | 15.86 | 15.86 | 1,094 | -0.00(-0.03%) |
Jun 11, 2020 | 15.87 | 15.87 | 15.86 | 15.87 | 1,031 | -0.04(-0.23%) |
Jun 10, 2020 | 15.86 | 15.90 | 15.82 | 15.90 | 8,645 | +0.09(+0.55%) |
Jun 09, 2020 | 15.84 | 15.84 | 15.82 | 15.82 | 15,403 | +0.02(+0.10%) |
Jun 08, 2020 | 15.76 | 15.82 | 15.76 | 15.80 | 22,956 | +0.04(+0.24%) |
Jun 05, 2020 | 15.76 | 15.76 | 15.76 | 15.76 | 486 | -0.09(-0.55%) |
Jun 04, 2020 | 15.82 | 15.85 | 15.81 | 15.85 | 7,332 | +0.03(+0.21%) |
Jun 03, 2020 | 15.81 | 15.82 | 15.77 | 15.82 | 14,078 | -0.07(-0.41%) |
Jun 02, 2020 | 15.87 | 15.88 | 15.86 | 15.88 | 1,023 | -0.03(-0.21%) |
Jun 01, 2020 | 15.84 | 15.91 | 15.84 | 15.91 | 7,958 | +0.03(+0.16%) |
May 29, 2020 | 15.87 | 15.89 | 15.87 | 15.89 | 6,690 | +0.02(+0.15%) |
May 28, 2020 | 15.87 | 15.89 | 15.83 | 15.87 | 17,426 | +0.02(+0.10%) |
May 27, 2020 | 15.86 | 15.86 | 15.82 | 15.85 | 10,084 | +0.01(+0.05%) |
May 26, 2020 | 15.84 | 15.85 | 15.82 | 15.84 | 8,838 | -0.05(-0.34%) |
May 22, 2020 | 15.88 | 15.90 | 15.88 | 15.89 | 5,109 | +0.03(+0.21%) |
May 21, 2020 | 15.87 | 15.87 | 15.86 | 15.86 | 2,089 | -0.05(-0.29%) |
May 20, 2020 | 15.94 | 15.94 | 15.91 | 15.91 | 11,711 | -0.00(-0.02%) |
May 19, 2020 | 15.91 | 15.91 | 15.91 | 15.91 | 644 | +0.01(+0.08%) |
May 18, 2020 | 15.93 | 15.93 | 15.90 | 15.90 | 1,026 | -0.03(-0.16%) |
May 15, 2020 | 15.89 | 15.92 | 15.88 | 15.92 | 6,204 | +0.03(+0.21%) |
May 14, 2020 | 15.88 | 15.89 | 15.87 | 15.89 | 2,092 | +0.05(+0.31%) |
May 13, 2020 | 15.83 | 15.84 | 15.83 | 15.84 | 1,287 | +0.02(+0.10%) |
May 12, 2020 | 15.81 | 15.83 | 15.81 | 15.83 | 1,975 | +0.01(+0.06%) |
May 11, 2020 | 15.78 | 15.82 | 15.78 | 15.82 | 6,348 | +0.01(+0.04%) |
May 08, 2020 | 15.83 | 15.86 | 15.81 | 15.81 | 19,950 | -0.02(-0.14%) |
May 07, 2020 | 15.80 | 15.87 | 15.80 | 15.83 | 4,609 | +0.04(+0.23%) |
May 06, 2020 | 15.81 | 15.81 | 15.76 | 15.80 | 14,521 | -0.05(-0.31%) |
May 05, 2020 | 15.82 | 15.84 | 15.80 | 15.84 | 3,805 | +0.03(+0.18%) |
May 04, 2020 | 15.82 | 15.83 | 15.81 | 15.82 | 8,006 | -0.01(-0.05%) |
May 01, 2020 | 15.78 | 15.82 | 15.78 | 15.82 | 33,939 | +0.05(+0.34%) |
Apr 30, 2020 | 15.82 | 15.82 | 15.76 | 15.77 | 9,107 | -0.09(-0.57%) |
Apr 29, 2020 | 15.83 | 15.87 | 15.81 | 15.86 | 10,242 | +0.02(+0.13%) |
Apr 28, 2020 | 15.80 | 15.84 | 15.80 | 15.84 | 9,106 | -0.03(-0.18%) |
Apr 27, 2020 | 15.83 | 15.87 | 15.82 | 15.87 | 13,855 | +0.00(+0.02%) |
Apr 24, 2020 | 15.86 | 15.88 | 15.85 | 15.87 | 7,785 | -0.04(-0.23%) |
Apr 23, 2020 | 15.92 | 15.92 | 15.90 | 15.90 | 1,957 | +0.04(+0.23%) |
Apr 22, 2020 | 15.83 | 15.89 | 15.82 | 15.87 | 22,036 | +0.08(+0.52%) |
Apr 21, 2020 | 15.81 | 15.81 | 15.78 | 15.78 | 389 | -0.05(-0.29%) |
Apr 20, 2020 | 15.84 | 15.84 | 15.77 | 15.83 | 2,585 | +0.03(+0.18%) |
Apr 17, 2020 | 15.79 | 15.84 | 15.78 | 15.80 | 4,865 | -0.08(-0.52%) |
Apr 16, 2020 | 15.87 | 15.93 | 15.84 | 15.88 | 6,262 | -0.01(-0.09%) |
Apr 15, 2020 | 15.85 | 15.90 | 15.85 | 15.90 | 2,429 | -0.01(-0.03%) |
Apr 14, 2020 | 15.93 | 15.95 | 15.87 | 15.90 | 10,015 | -0.01(-0.04%) |
Apr 13, 2020 | 16.08 | 16.08 | 15.85 | 15.91 | 2,560 | +0.10(+0.65%) |
Apr 09, 2020 | 15.82 | 15.82 | 15.77 | 15.80 | 3,284 | +0.09(+0.56%) |
Apr 08, 2020 | 15.73 | 15.75 | 15.69 | 15.72 | 13,092 | -0.03(-0.21%) |
Apr 07, 2020 | 15.74 | 15.77 | 15.69 | 15.75 | 10,954 | -0.02(-0.12%) |
Apr 06, 2020 | 15.76 | 15.77 | 15.69 | 15.77 | 5,986 | +0.10(+0.66%) |
Apr 03, 2020 | 15.63 | 15.66 | 15.63 | 15.66 | 364 | -0.02(-0.14%) |
Apr 02, 2020 | 15.66 | 15.70 | 15.64 | 15.69 | 735 | +0.06(+0.39%) |