Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 16.57 | 16.57 | 16.54 | 16.54 | 6,179 | +0.02(+0.14%) |
Jun 29, 2020 | 16.52 | 16.52 | 16.50 | 16.51 | 1,117 | -0.01(-0.04%) |
Jun 26, 2020 | 16.52 | 16.52 | 16.52 | 122 | +0.00(+0.00%) | |
Jun 25, 2020 | 16.53 | 16.53 | 16.46 | 16.52 | 710 | +0.05(+0.32%) |
Jun 24, 2020 | 16.53 | 16.53 | 16.42 | 16.47 | 9,313 | -0.09(-0.52%) |
Jun 23, 2020 | 16.56 | 16.57 | 16.55 | 16.55 | 1,736 | -0.00(-0.03%) |
Jun 22, 2020 | 16.55 | 16.56 | 16.55 | 16.56 | 589 | -0.01(-0.04%) |
Jun 19, 2020 | 16.56 | 16.57 | 16.55 | 16.56 | 1,683 | +0.02(+0.10%) |
Jun 18, 2020 | 16.55 | 16.55 | 16.55 | 0 | +0.00(+0.00%) | |
Jun 17, 2020 | 16.54 | 16.56 | 16.54 | 16.55 | 405 | +0.01(+0.05%) |
Jun 16, 2020 | 16.55 | 16.55 | 16.53 | 16.54 | 921 | +0.01(+0.08%) |
Jun 15, 2020 | 16.41 | 16.53 | 16.40 | 16.53 | 1,373 | +0.09(+0.53%) |
Jun 12, 2020 | 16.46 | 16.46 | 16.41 | 16.44 | 420 | +0.04(+0.26%) |
Jun 11, 2020 | 16.47 | 16.47 | 16.40 | 16.40 | 2,887 | -0.18(-1.07%) |
Jun 10, 2020 | 16.56 | 16.57 | 16.56 | 16.57 | 226 | +0.04(+0.26%) |
Jun 09, 2020 | 16.53 | 16.54 | 16.53 | 16.53 | 1,690 | -0.01(-0.08%) |
Jun 08, 2020 | 16.52 | 16.54 | 16.52 | 16.54 | 3,623 | +0.06(+0.35%) |
Jun 05, 2020 | 16.48 | 16.49 | 16.45 | 16.49 | 9,681 | +0.06(+0.38%) |
Jun 04, 2020 | 16.44 | 16.46 | 16.41 | 16.43 | 10,141 | -0.04(-0.26%) |
Jun 03, 2020 | 16.47 | 16.47 | 16.46 | 16.47 | 4,096 | +0.00(+0.03%) |
Jun 02, 2020 | 16.43 | 16.46 | 16.43 | 16.46 | 2,669 | +0.05(+0.32%) |
Jun 01, 2020 | 16.37 | 16.42 | 16.35 | 16.41 | 4,598 | +0.05(+0.29%) |
May 29, 2020 | 16.34 | 16.36 | 16.32 | 16.36 | 9,050 | +0.05(+0.29%) |
May 28, 2020 | 16.32 | 16.32 | 16.31 | 16.32 | 4,491 | +0.03(+0.17%) |
May 27, 2020 | 16.30 | 16.31 | 16.27 | 16.29 | 5,762 | -0.00(-0.03%) |
May 26, 2020 | 16.35 | 16.35 | 16.28 | 16.29 | 5,980 | +0.02(+0.15%) |
May 22, 2020 | 16.25 | 16.27 | 16.23 | 16.27 | 8,313 | +0.07(+0.41%) |
May 21, 2020 | 16.26 | 16.26 | 16.20 | 16.20 | 11,804 | -0.03(-0.20%) |
May 20, 2020 | 16.18 | 16.24 | 16.18 | 16.24 | 8,328 | +0.12(+0.77%) |
May 19, 2020 | 16.13 | 16.13 | 16.11 | 16.11 | 11,308 | +0.00(+0.00%) |
May 18, 2020 | 16.14 | 16.14 | 16.10 | 16.11 | 5,066 | +0.06(+0.36%) |
May 15, 2020 | 16.05 | 16.05 | 16.05 | 16.05 | 1,368 | +0.08(+0.48%) |
May 14, 2020 | 15.99 | 15.99 | 15.97 | 15.98 | 5,715 | -0.04(-0.24%) |
May 13, 2020 | 16.05 | 16.05 | 16.01 | 16.02 | 2,236 | -0.03(-0.21%) |
May 12, 2020 | 16.08 | 16.08 | 16.05 | 16.05 | 12,634 | +0.02(+0.15%) |
May 11, 2020 | 16.04 | 16.04 | 16.01 | 16.03 | 1,052 | -0.05(-0.30%) |
May 08, 2020 | 16.07 | 16.08 | 16.06 | 16.07 | 6,419 | +0.01(+0.09%) |
May 07, 2020 | 16.06 | 16.08 | 16.06 | 16.06 | 44,168 | +0.04(+0.27%) |
May 06, 2020 | 16.05 | 16.05 | 15.99 | 16.02 | 5,859 | -0.04(-0.27%) |
May 05, 2020 | 16.06 | 16.06 | 16.06 | 0 | +0.00(+0.00%) | |
May 04, 2020 | 16.03 | 16.06 | 16.03 | 16.06 | 1,000 | +0.02(+0.15%) |
May 01, 2020 | 16.06 | 16.06 | 16.02 | 16.04 | 2,104 | -0.09(-0.58%) |
Apr 30, 2020 | 16.16 | 16.18 | 16.13 | 16.13 | 7,632 | +0.01(+0.05%) |
Apr 29, 2020 | 16.15 | 16.15 | 16.12 | 16.12 | 1,029 | +0.07(+0.44%) |
Apr 28, 2020 | 16.09 | 16.09 | 16.04 | 16.05 | 456 | +0.02(+0.12%) |
Apr 27, 2020 | 16.04 | 16.04 | 16.03 | 16.03 | 832 | -0.00(-0.03%) |
Apr 24, 2020 | 16.04 | 16.04 | 16.02 | 16.04 | 3,157 | -0.00(-0.03%) |
Apr 23, 2020 | 16.04 | 16.04 | 16.04 | 16.04 | 157 | +0.06(+0.36%) |
Apr 22, 2020 | 16.07 | 16.07 | 15.98 | 15.98 | 4,777 | -0.08(-0.47%) |
Apr 21, 2020 | 16.03 | 16.06 | 16.03 | 16.06 | 1,213 | +0.07(+0.45%) |
Apr 20, 2020 | 15.99 | 16.00 | 15.96 | 15.99 | 13,609 | +0.00(+0.03%) |
Apr 17, 2020 | 16.11 | 16.11 | 15.98 | 15.98 | 3,157 | -0.05(-0.29%) |
Apr 16, 2020 | 16.05 | 16.06 | 16.02 | 16.03 | 6,376 | +0.01(+0.05%) |
Apr 15, 2020 | 15.93 | 16.02 | 15.93 | 16.02 | 7,297 | +0.11(+0.69%) |
Apr 14, 2020 | 16.00 | 16.00 | 15.91 | 15.91 | 18,202 | +0.00(+0.03%) |
Apr 13, 2020 | 15.91 | 15.91 | 15.90 | 15.91 | 937 | -0.05(-0.33%) |
Apr 09, 2020 | 15.92 | 15.96 | 15.86 | 15.96 | 54,616 | +0.21(+1.33%) |
Apr 08, 2020 | 15.79 | 15.79 | 15.75 | 15.75 | 50,121 | +0.04(+0.24%) |
Apr 07, 2020 | 15.70 | 15.72 | 15.70 | 15.71 | 49,199 | -0.01(-0.06%) |
Apr 06, 2020 | 15.79 | 15.79 | 15.72 | 15.72 | 5,403 | +0.00(+0.02%) |
Apr 03, 2020 | 15.73 | 15.73 | 15.67 | 15.72 | 4,945 | +0.00(+0.02%) |
Apr 02, 2020 | 15.72 | 15.76 | 15.68 | 15.72 | 17,630 | +0.05(+0.29%) |