Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 17.03 | 17.03 | 16.55 | 16.58 | 79,086 | -0.14(-0.82%) |
Jun 29, 2020 | 16.76 | 16.83 | 16.57 | 16.72 | 46,529 | -0.01(-0.09%) |
Jun 26, 2020 | 16.77 | 16.79 | 16.58 | 16.73 | 29,067 | +0.01(+0.04%) |
Jun 25, 2020 | 16.87 | 16.87 | 16.73 | 16.73 | 18,499 | -0.22(-1.27%) |
Jun 24, 2020 | 16.94 | 16.94 | 16.76 | 16.94 | 16,642 | -0.07(-0.39%) |
Jun 23, 2020 | 16.94 | 17.04 | 16.91 | 17.01 | 20,234 | +0.15(+0.88%) |
Jun 22, 2020 | 16.87 | 16.93 | 16.65 | 16.86 | 31,091 | +0.09(+0.53%) |
Jun 19, 2020 | 16.85 | 16.85 | 16.69 | 16.77 | 108,465 | +0.16(+0.98%) |
Jun 18, 2020 | 16.72 | 16.73 | 16.57 | 16.61 | 21,208 | -0.15(-0.89%) |
Jun 17, 2020 | 16.91 | 16.91 | 16.68 | 16.76 | 20,355 | -0.13(-0.75%) |
Jun 16, 2020 | 16.92 | 17.08 | 16.75 | 16.88 | 26,421 | +0.33(+2.02%) |
Jun 15, 2020 | 16.39 | 16.76 | 16.35 | 16.55 | 33,881 | -0.02(-0.13%) |
Jun 12, 2020 | 17.08 | 17.08 | 16.39 | 16.57 | 42,121 | -0.18(-1.06%) |
Jun 11, 2020 | 17.05 | 17.05 | 16.72 | 16.75 | 208,791 | -0.40(-2.34%) |
Jun 10, 2020 | 16.98 | 17.28 | 16.91 | 17.15 | 50,656 | +0.00(+0.00%) |
Jun 09, 2020 | 17.02 | 17.20 | 16.94 | 17.15 | 132,017 | +0.04(+0.22%) |
Jun 08, 2020 | 17.03 | 17.22 | 16.94 | 17.11 | 73,138 | +0.17(+1.01%) |
Jun 05, 2020 | 17.38 | 17.38 | 16.94 | 16.94 | 189,881 | +0.02(+0.11%) |
Jun 04, 2020 | 16.98 | 17.09 | 16.85 | 16.92 | 75,003 | -0.02(-0.11%) |
Jun 03, 2020 | 17.02 | 17.11 | 16.89 | 16.94 | 54,606 | +0.00(+0.00%) |
Jun 02, 2020 | 17.08 | 17.09 | 16.89 | 16.94 | 23,303 | -0.01(-0.04%) |
Jun 01, 2020 | 17.06 | 17.09 | 16.94 | 16.95 | 30,849 | +0.05(+0.31%) |
May 29, 2020 | 16.87 | 17.01 | 16.87 | 16.90 | 17,628 | -0.04(-0.26%) |
May 28, 2020 | 16.86 | 17.08 | 16.85 | 16.94 | 45,298 | +0.03(+0.18%) |
May 27, 2020 | 16.88 | 17.09 | 16.82 | 16.91 | 57,961 | +0.15(+0.89%) |
May 26, 2020 | 16.88 | 17.02 | 16.76 | 16.76 | 32,457 | -0.10(-0.62%) |
May 22, 2020 | 16.58 | 16.87 | 16.58 | 16.87 | 42,121 | +0.23(+1.38%) |
May 21, 2020 | 16.67 | 16.67 | 16.54 | 16.64 | 15,794 | +0.05(+0.31%) |
May 20, 2020 | 16.53 | 16.70 | 16.53 | 16.59 | 24,085 | +0.07(+0.45%) |
May 19, 2020 | 16.50 | 16.74 | 16.47 | 16.51 | 30,989 | +0.01(+0.09%) |
May 18, 2020 | 16.39 | 16.56 | 16.15 | 16.50 | 51,795 | +0.23(+1.42%) |
May 15, 2020 | 15.98 | 16.30 | 15.98 | 16.27 | 36,199 | +0.13(+0.78%) |
May 14, 2020 | 15.98 | 16.21 | 15.57 | 16.14 | 33,657 | +0.00(+0.00%) |
May 13, 2020 | 16.50 | 16.50 | 15.94 | 16.14 | 66,584 | -0.33(-2.03%) |
May 12, 2020 | 16.82 | 16.82 | 16.47 | 16.47 | 76,941 | -0.30(-1.77%) |
May 11, 2020 | 16.99 | 16.99 | 16.42 | 16.77 | 139,478 | -0.15(-0.88%) |
May 08, 2020 | 16.87 | 17.00 | 16.80 | 16.92 | 94,334 | +0.16(+0.93%) |
May 07, 2020 | 16.62 | 16.87 | 16.54 | 16.76 | 135,129 | +0.22(+1.35%) |
May 06, 2020 | 16.56 | 16.56 | 16.39 | 16.54 | 43,114 | +0.10(+0.59%) |
May 05, 2020 | 16.57 | 16.63 | 16.42 | 16.44 | 37,065 | -0.04(-0.23%) |
May 04, 2020 | 16.41 | 16.63 | 16.34 | 16.48 | 83,118 | -0.10(-0.63%) |
May 01, 2020 | 16.64 | 16.83 | 16.30 | 16.59 | 109,541 | +0.08(+0.50%) |
Apr 30, 2020 | 16.69 | 16.91 | 16.42 | 16.50 | 129,049 | -0.07(-0.40%) |
Apr 29, 2020 | 16.28 | 16.57 | 16.09 | 16.57 | 121,245 | +0.44(+2.72%) |
Apr 28, 2020 | 16.05 | 16.30 | 16.05 | 16.13 | 120,884 | +0.22(+1.35%) |
Apr 27, 2020 | 15.95 | 16.12 | 15.83 | 15.92 | 54,415 | +0.19(+1.18%) |
Apr 24, 2020 | 16.18 | 16.18 | 15.66 | 15.73 | 88,682 | -0.17(-1.07%) |
Apr 23, 2020 | 16.06 | 16.31 | 15.90 | 15.90 | 68,437 | -0.08(-0.51%) |
Apr 22, 2020 | 16.53 | 16.53 | 15.98 | 15.98 | 85,754 | -0.51(-3.06%) |
Apr 21, 2020 | 16.14 | 16.50 | 15.72 | 16.49 | 38,358 | +0.24(+1.46%) |
Apr 20, 2020 | 16.20 | 16.60 | 16.04 | 16.25 | 75,948 | -0.03(-0.18%) |
Apr 17, 2020 | 16.01 | 16.53 | 15.96 | 16.28 | 65,132 | +0.60(+3.84%) |
Apr 16, 2020 | 15.49 | 15.81 | 15.20 | 15.68 | 77,821 | +0.35(+2.28%) |
Apr 15, 2020 | 15.75 | 15.75 | 15.24 | 15.33 | 81,835 | -0.52(-3.28%) |
Apr 14, 2020 | 16.35 | 16.35 | 15.79 | 15.85 | 63,153 | -0.01(-0.09%) |
Apr 13, 2020 | 16.62 | 16.70 | 15.64 | 15.87 | 111,312 | -0.75(-4.52%) |
Apr 09, 2020 | 16.76 | 17.08 | 16.50 | 16.62 | 163,370 | +0.08(+0.49%) |
Apr 08, 2020 | 15.97 | 16.61 | 15.75 | 16.53 | 116,827 | +0.93(+5.95%) |
Apr 07, 2020 | 15.68 | 16.34 | 14.91 | 15.61 | 126,890 | -0.05(-0.33%) |
Apr 06, 2020 | 14.85 | 15.69 | 14.64 | 15.66 | 311,807 | +1.66(+11.90%) |
Apr 03, 2020 | 13.60 | 13.99 | 13.00 | 13.99 | 117,346 | +0.36(+2.67%) |
Apr 02, 2020 | 12.97 | 13.75 | 12.66 | 13.63 | 117,850 | +0.63(+4.86%) |