Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 16.21 | 16.26 | 16.21 | 16.26 | 19,978 | +0.01(+0.08%) |
Jun 29, 2020 | 16.22 | 16.25 | 16.19 | 16.25 | 60,006 | +0.08(+0.49%) |
Jun 26, 2020 | 16.24 | 16.24 | 16.17 | 16.17 | 24,502 | -0.10(-0.59%) |
Jun 25, 2020 | 16.20 | 16.26 | 16.18 | 16.26 | 13,028 | +0.10(+0.61%) |
Jun 24, 2020 | 16.24 | 16.24 | 16.15 | 16.16 | 76,691 | -0.06(-0.39%) |
Jun 23, 2020 | 16.24 | 16.25 | 16.23 | 16.23 | 61,112 | +0.03(+0.16%) |
Jun 22, 2020 | 16.22 | 16.22 | 16.20 | 16.20 | 30,950 | +0.03(+0.19%) |
Jun 19, 2020 | 16.23 | 16.23 | 16.17 | 16.17 | 50,199 | -0.01(-0.08%) |
Jun 18, 2020 | 16.18 | 16.19 | 16.16 | 16.18 | 26,719 | -0.05(-0.28%) |
Jun 17, 2020 | 16.13 | 16.26 | 16.13 | 16.23 | 22,846 | -0.00(-0.01%) |
Jun 16, 2020 | 16.25 | 16.27 | 16.19 | 16.23 | 38,671 | +0.01(+0.05%) |
Jun 15, 2020 | 16.18 | 16.32 | 16.17 | 16.22 | 13,643 | +0.07(+0.46%) |
Jun 12, 2020 | 16.21 | 16.21 | 16.10 | 16.15 | 79,482 | +0.10(+0.63%) |
Jun 11, 2020 | 16.26 | 16.27 | 16.05 | 16.05 | 55,667 | -0.29(-1.76%) |
Jun 10, 2020 | 16.29 | 16.36 | 16.27 | 16.33 | 65,564 | +0.02(+0.09%) |
Jun 09, 2020 | 16.33 | 16.34 | 16.23 | 16.32 | 49,470 | -0.03(-0.20%) |
Jun 08, 2020 | 16.32 | 16.36 | 16.32 | 16.35 | 51,592 | +0.04(+0.27%) |
Jun 05, 2020 | 16.28 | 16.31 | 16.26 | 16.31 | 76,494 | +0.14(+0.88%) |
Jun 04, 2020 | 16.16 | 16.18 | 16.13 | 16.17 | 73,428 | +0.04(+0.24%) |
Jun 03, 2020 | 16.13 | 16.13 | 16.10 | 16.13 | 40,811 | +0.02(+0.14%) |
Jun 02, 2020 | 16.09 | 16.10 | 16.07 | 16.10 | 18,382 | +0.01(+0.08%) |
Jun 01, 2020 | 16.07 | 16.12 | 16.07 | 16.09 | 77,313 | -0.02(-0.13%) |
May 29, 2020 | 16.05 | 16.11 | 16.05 | 16.11 | 23,997 | +0.05(+0.29%) |
May 28, 2020 | 16.09 | 16.11 | 16.06 | 16.07 | 56,543 | +0.02(+0.14%) |
May 27, 2020 | 16.04 | 16.05 | 16.00 | 16.05 | 22,017 | +0.07(+0.45%) |
May 26, 2020 | 15.98 | 16.01 | 15.97 | 15.97 | 18,975 | +0.00(+0.01%) |
May 22, 2020 | 15.94 | 15.97 | 15.94 | 15.97 | 16,798 | +0.05(+0.29%) |
May 21, 2020 | 15.94 | 15.96 | 15.92 | 15.93 | 39,403 | -0.07(-0.41%) |
May 20, 2020 | 15.91 | 16.00 | 15.91 | 15.99 | 21,465 | +0.09(+0.56%) |
May 19, 2020 | 15.88 | 15.92 | 15.87 | 15.90 | 81,236 | +0.01(+0.09%) |
May 18, 2020 | 15.83 | 15.89 | 15.83 | 15.89 | 38,101 | +0.06(+0.40%) |
May 15, 2020 | 15.71 | 15.83 | 15.71 | 15.82 | 19,797 | -0.04(-0.25%) |
May 14, 2020 | 15.75 | 15.86 | 15.75 | 15.86 | 73,983 | +0.05(+0.29%) |
May 13, 2020 | 15.81 | 15.85 | 15.79 | 15.82 | 82,088 | +0.01(+0.07%) |
May 12, 2020 | 15.80 | 15.81 | 15.79 | 15.81 | 26,528 | -0.02(-0.14%) |
May 11, 2020 | 15.83 | 15.85 | 15.82 | 15.83 | 67,366 | -0.03(-0.21%) |
May 08, 2020 | 15.84 | 15.88 | 15.84 | 15.86 | 263,969 | +0.05(+0.29%) |
May 07, 2020 | 15.75 | 15.83 | 15.75 | 15.82 | 149,280 | +0.06(+0.40%) |
May 06, 2020 | 15.80 | 15.80 | 15.74 | 15.75 | 51,599 | -0.01(-0.08%) |
May 05, 2020 | 15.79 | 15.80 | 15.76 | 15.77 | 47,064 | -0.04(-0.25%) |
May 04, 2020 | 15.76 | 15.81 | 15.76 | 15.81 | 50,130 | +0.10(+0.66%) |
May 01, 2020 | 15.69 | 15.74 | 15.69 | 15.70 | 34,795 | -0.07(-0.42%) |
Apr 30, 2020 | 15.76 | 15.81 | 15.75 | 15.77 | 40,106 | -0.06(-0.36%) |
Apr 29, 2020 | 15.81 | 15.86 | 15.79 | 15.83 | 124,126 | +0.16(+1.00%) |
Apr 28, 2020 | 15.71 | 15.72 | 15.64 | 15.67 | 73,403 | -0.00(-0.03%) |
Apr 27, 2020 | 15.70 | 15.70 | 15.66 | 15.67 | 52,416 | +0.04(+0.24%) |
Apr 24, 2020 | 15.63 | 15.64 | 15.58 | 15.64 | 13,858 | +0.01(+0.05%) |
Apr 23, 2020 | 15.64 | 15.65 | 15.60 | 15.63 | 68,450 | +0.07(+0.44%) |
Apr 22, 2020 | 15.53 | 15.58 | 15.52 | 15.56 | 76,874 | +0.03(+0.22%) |
Apr 21, 2020 | 15.58 | 15.58 | 15.48 | 15.53 | 23,246 | -0.14(-0.87%) |
Apr 20, 2020 | 15.61 | 15.67 | 15.61 | 15.66 | 170,071 | +0.03(+0.21%) |
Apr 17, 2020 | 15.65 | 15.66 | 15.58 | 15.63 | 25,307 | +0.03(+0.17%) |
Apr 16, 2020 | 15.57 | 15.63 | 15.57 | 15.60 | 77,054 | +0.01(+0.04%) |
Apr 15, 2020 | 15.59 | 15.63 | 15.53 | 15.60 | 26,144 | +0.14(+0.91%) |
Apr 14, 2020 | 15.49 | 15.49 | 15.43 | 15.46 | 49,433 | +0.16(+1.07%) |
Apr 13, 2020 | 15.22 | 15.31 | 15.18 | 15.29 | 242,432 | -0.07(-0.42%) |
Apr 09, 2020 | 15.12 | 15.45 | 14.99 | 15.36 | 151,241 | +0.40(+2.67%) |
Apr 08, 2020 | 14.90 | 14.96 | 14.90 | 14.96 | 57,700 | +0.24(+1.66%) |
Apr 07, 2020 | 14.70 | 14.73 | 14.67 | 14.71 | 82,610 | +0.19(+1.29%) |
Apr 06, 2020 | 14.82 | 14.82 | 14.45 | 14.53 | 250,097 | +0.11(+0.79%) |
Apr 03, 2020 | 14.44 | 14.49 | 14.39 | 14.41 | 30,730 | -0.16(-1.08%) |
Apr 02, 2020 | 14.39 | 14.57 | 14.39 | 14.57 | 44,818 | +0.15(+1.06%) |