Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 17.65 | 17.80 | 17.61 | 17.78 | 319,240 | +0.10(+0.57%) |
Jun 29, 2020 | 17.67 | 17.69 | 17.62 | 17.68 | 405,510 | +0.01(+0.06%) |
Jun 26, 2020 | 17.49 | 17.67 | 17.42 | 17.67 | 335,200 | +0.08(+0.45%) |
Jun 25, 2020 | 17.60 | 17.60 | 17.52 | 17.59 | 246,871 | -0.02(-0.11%) |
Jun 24, 2020 | 17.61 | 17.71 | 17.56 | 17.61 | 329,159 | -0.05(-0.28%) |
Jun 23, 2020 | 17.55 | 17.66 | 17.55 | 17.66 | 351,812 | +0.16(+0.91%) |
Jun 22, 2020 | 17.50 | 17.57 | 17.44 | 17.50 | 308,272 | +0.10(+0.57%) |
Jun 19, 2020 | 17.27 | 17.40 | 17.26 | 17.40 | 153,700 | +0.17(+0.99%) |
Jun 18, 2020 | 17.27 | 17.27 | 17.14 | 17.23 | 102,202 | -0.02(-0.12%) |
Jun 17, 2020 | 17.19 | 17.25 | 17.16 | 17.25 | 154,464 | +0.04(+0.23%) |
Jun 16, 2020 | 17.15 | 17.25 | 17.11 | 17.21 | 165,886 | +0.01(+0.06%) |
Jun 15, 2020 | 17.03 | 17.23 | 17.00 | 17.20 | 308,682 | -0.07(-0.41%) |
Jun 12, 2020 | 17.34 | 17.37 | 17.25 | 17.27 | 161,400 | +0.04(+0.23%) |
Jun 11, 2020 | 17.33 | 17.40 | 17.17 | 17.23 | 308,836 | -0.12(-0.69%) |
Jun 10, 2020 | 17.20 | 17.35 | 17.08 | 17.35 | 316,667 | +0.24(+1.40%) |
Jun 09, 2020 | 17.11 | 17.18 | 17.07 | 17.11 | 296,145 | +0.16(+0.94%) |
Jun 08, 2020 | 16.85 | 16.95 | 16.81 | 16.95 | 386,948 | +0.19(+1.13%) |
Jun 05, 2020 | 16.84 | 16.84 | 16.66 | 16.76 | 510,300 | -0.35(-2.05%) |
Jun 04, 2020 | 17.07 | 17.16 | 16.95 | 17.11 | 270,829 | +0.19(+1.12%) |
Jun 03, 2020 | 17.01 | 17.06 | 16.84 | 16.92 | 480,306 | -0.32(-1.86%) |
Jun 02, 2020 | 17.39 | 17.40 | 17.17 | 17.24 | 166,157 | -0.13(-0.75%) |
Jun 01, 2020 | 17.30 | 17.37 | 17.24 | 17.37 | 388,746 | +0.10(+0.58%) |
May 29, 2020 | 17.25 | 17.32 | 17.22 | 17.27 | 426,100 | +0.11(+0.64%) |
May 28, 2020 | 17.21 | 17.22 | 17.07 | 17.16 | 228,176 | +0.06(+0.35%) |
May 27, 2020 | 16.90 | 17.11 | 16.88 | 17.10 | 480,870 | +0.05(+0.29%) |
May 26, 2020 | 17.26 | 17.26 | 17.04 | 17.05 | 559,942 | -0.25(-1.45%) |
May 22, 2020 | 17.28 | 17.33 | 17.26 | 17.30 | 202,200 | +0.09(+0.52%) |
May 21, 2020 | 17.34 | 17.35 | 17.12 | 17.21 | 377,478 | -0.30(-1.71%) |
May 20, 2020 | 17.45 | 17.53 | 17.39 | 17.51 | 377,378 | +0.08(+0.46%) |
May 19, 2020 | 17.39 | 17.44 | 17.31 | 17.43 | 202,248 | +0.18(+1.04%) |
May 18, 2020 | 17.44 | 17.44 | 17.23 | 17.25 | 552,825 | -0.14(-0.81%) |
May 15, 2020 | 17.37 | 17.46 | 17.30 | 17.39 | 312,300 | +0.11(+0.64%) |
May 14, 2020 | 17.14 | 17.31 | 17.13 | 17.28 | 488,633 | +0.16(+0.93%) |
May 13, 2020 | 17.07 | 17.14 | 17.02 | 17.12 | 433,288 | +0.14(+0.82%) |
May 12, 2020 | 17.00 | 17.06 | 16.94 | 16.98 | 191,656 | +0.05(+0.30%) |
May 11, 2020 | 17.00 | 17.03 | 16.87 | 16.93 | 368,268 | -0.09(-0.53%) |
May 08, 2020 | 17.09 | 17.19 | 16.98 | 17.02 | 146,400 | -0.09(-0.53%) |
May 07, 2020 | 16.92 | 17.17 | 16.90 | 17.11 | 295,658 | +0.27(+1.60%) |
May 06, 2020 | 16.88 | 16.93 | 16.77 | 16.84 | 237,604 | -0.23(-1.35%) |
May 05, 2020 | 17.00 | 17.07 | 16.91 | 17.07 | 460,257 | +0.06(+0.35%) |
May 04, 2020 | 17.01 | 17.05 | 16.96 | 17.01 | 344,338 | +0.05(+0.29%) |
May 01, 2020 | 16.72 | 17.14 | 16.72 | 16.96 | 642,400 | +0.12(+0.71%) |
Apr 30, 2020 | 17.00 | 17.43 | 16.75 | 16.84 | 617,378 | -0.28(-1.64%) |
Apr 29, 2020 | 16.98 | 17.12 | 16.87 | 17.12 | 275,390 | +0.09(+0.53%) |
Apr 28, 2020 | 17.06 | 17.07 | 16.88 | 17.03 | 207,887 | -0.10(-0.58%) |
Apr 27, 2020 | 17.14 | 17.24 | 17.02 | 17.13 | 395,437 | -0.10(-0.58%) |
Apr 24, 2020 | 17.30 | 17.32 | 17.06 | 17.23 | 399,900 | -0.07(-0.40%) |
Apr 23, 2020 | 17.27 | 17.38 | 17.17 | 17.30 | 461,722 | +0.15(+0.87%) |
Apr 22, 2020 | 17.04 | 17.15 | 17.01 | 17.15 | 352,205 | +0.33(+1.96%) |
Apr 21, 2020 | 16.88 | 16.88 | 16.65 | 16.82 | 402,101 | -0.21(-1.23%) |
Apr 20, 2020 | 16.91 | 17.10 | 16.80 | 17.03 | 292,090 | +0.21(+1.25%) |
Apr 17, 2020 | 16.96 | 16.96 | 16.76 | 16.82 | 416,900 | -0.32(-1.87%) |
Apr 16, 2020 | 17.24 | 17.30 | 17.05 | 17.14 | 395,504 | -0.05(-0.29%) |
Apr 15, 2020 | 17.17 | 17.21 | 17.05 | 17.19 | 218,034 | -0.06(-0.35%) |
Apr 14, 2020 | 17.34 | 17.43 | 17.02 | 17.25 | 536,422 | +0.11(+0.64%) |
Apr 13, 2020 | 16.99 | 17.20 | 16.82 | 17.14 | 521,573 | +0.35(+2.08%) |
Apr 09, 2020 | 16.75 | 16.85 | 16.68 | 16.79 | 283,000 | +0.37(+2.25%) |
Apr 08, 2020 | 16.51 | 16.52 | 16.40 | 16.42 | 110,727 | -0.12(-0.73%) |
Apr 07, 2020 | 16.48 | 16.55 | 16.38 | 16.54 | 213,956 | -0.11(-0.66%) |
Apr 06, 2020 | 16.40 | 16.65 | 16.32 | 16.65 | 334,597 | +0.47(+2.90%) |
Apr 03, 2020 | 16.15 | 16.23 | 16.08 | 16.18 | 160,300 | +0.00(+0.00%) |
Apr 02, 2020 | 16.21 | 16.21 | 15.99 | 16.18 | 99,208 | +0.31(+1.95%) |