Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 16.71 | 16.80 | 16.56 | 16.57 | 240,418 | +0.06(+0.39%) |
Jun 29, 2020 | 16.45 | 16.56 | 16.22 | 16.51 | 146,383 | +0.08(+0.48%) |
Jun 26, 2020 | 16.47 | 16.51 | 16.28 | 16.43 | 109,128 | +0.00(+0.00%) |
Jun 25, 2020 | 16.52 | 16.53 | 16.42 | 16.43 | 48,140 | -0.18(-1.08%) |
Jun 24, 2020 | 16.66 | 16.70 | 16.48 | 16.61 | 154,587 | -0.05(-0.30%) |
Jun 23, 2020 | 16.74 | 16.74 | 16.51 | 16.66 | 76,868 | +0.16(+0.98%) |
Jun 22, 2020 | 16.39 | 16.51 | 16.31 | 16.50 | 60,233 | +0.07(+0.41%) |
Jun 19, 2020 | 16.40 | 16.43 | 16.30 | 16.43 | 324,314 | +0.22(+1.37%) |
Jun 18, 2020 | 16.45 | 16.52 | 16.20 | 16.21 | 135,112 | -0.24(-1.48%) |
Jun 17, 2020 | 16.59 | 16.84 | 16.43 | 16.45 | 89,377 | -0.14(-0.82%) |
Jun 16, 2020 | 17.10 | 17.10 | 16.56 | 16.59 | 65,108 | -0.04(-0.22%) |
Jun 15, 2020 | 16.50 | 16.63 | 16.23 | 16.62 | 74,057 | +0.06(+0.35%) |
Jun 12, 2020 | 17.12 | 17.12 | 16.38 | 16.57 | 63,076 | -0.20(-1.20%) |
Jun 11, 2020 | 17.02 | 17.03 | 16.62 | 16.77 | 77,204 | -0.49(-2.86%) |
Jun 10, 2020 | 17.16 | 17.27 | 16.98 | 17.26 | 112,411 | +0.08(+0.46%) |
Jun 09, 2020 | 17.04 | 17.18 | 16.95 | 17.18 | 52,625 | +0.01(+0.08%) |
Jun 08, 2020 | 17.00 | 17.20 | 17.00 | 17.17 | 75,609 | +0.18(+1.05%) |
Jun 05, 2020 | 16.85 | 17.01 | 16.76 | 16.99 | 116,942 | +0.29(+1.76%) |
Jun 04, 2020 | 16.61 | 16.80 | 16.61 | 16.70 | 56,700 | +0.03(+0.15%) |
Jun 03, 2020 | 16.73 | 16.79 | 16.62 | 16.67 | 135,977 | +0.08(+0.50%) |
Jun 02, 2020 | 16.65 | 16.66 | 16.58 | 16.59 | 29,799 | -0.06(-0.39%) |
Jun 01, 2020 | 16.70 | 16.70 | 16.62 | 16.65 | 238,610 | +0.13(+0.78%) |
May 29, 2020 | 16.48 | 16.68 | 16.48 | 16.52 | 26,654 | +0.04(+0.26%) |
May 28, 2020 | 16.67 | 16.70 | 16.48 | 16.48 | 48,508 | -0.16(-0.99%) |
May 27, 2020 | 16.80 | 16.80 | 16.52 | 16.65 | 55,232 | +0.11(+0.69%) |
May 26, 2020 | 16.70 | 16.78 | 16.53 | 16.53 | 45,172 | +0.02(+0.13%) |
May 22, 2020 | 16.34 | 16.51 | 16.32 | 16.51 | 28,049 | +0.18(+1.10%) |
May 21, 2020 | 16.27 | 16.37 | 16.24 | 16.33 | 33,524 | +0.11(+0.71%) |
May 20, 2020 | 16.30 | 16.42 | 16.13 | 16.22 | 40,338 | +0.09(+0.58%) |
May 19, 2020 | 16.12 | 16.36 | 16.10 | 16.12 | 32,985 | +0.04(+0.22%) |
May 18, 2020 | 16.12 | 16.23 | 15.81 | 16.09 | 163,685 | +0.19(+1.22%) |
May 15, 2020 | 16.12 | 16.12 | 15.78 | 15.89 | 89,172 | -0.07(-0.45%) |
May 14, 2020 | 15.87 | 16.12 | 15.51 | 15.97 | 111,027 | -0.10(-0.62%) |
May 13, 2020 | 16.41 | 16.42 | 15.90 | 16.07 | 87,633 | -0.35(-2.14%) |
May 12, 2020 | 16.56 | 16.69 | 16.31 | 16.42 | 104,658 | -0.06(-0.39%) |
May 11, 2020 | 16.65 | 16.68 | 16.37 | 16.48 | 101,945 | -0.23(-1.37%) |
May 08, 2020 | 16.67 | 16.77 | 16.66 | 16.71 | 56,099 | +0.19(+1.17%) |
May 07, 2020 | 16.70 | 16.75 | 16.52 | 16.52 | 74,334 | -0.07(-0.43%) |
May 06, 2020 | 16.62 | 16.62 | 16.40 | 16.59 | 52,784 | +0.01(+0.09%) |
May 05, 2020 | 16.55 | 16.58 | 16.37 | 16.57 | 64,174 | +0.07(+0.43%) |
May 04, 2020 | 16.50 | 16.51 | 16.30 | 16.50 | 71,432 | +0.00(+0.00%) |
May 01, 2020 | 16.50 | 16.78 | 16.28 | 16.50 | 149,597 | +0.02(+0.13%) |
Apr 30, 2020 | 16.59 | 16.97 | 16.48 | 16.48 | 253,700 | -0.11(-0.65%) |
Apr 29, 2020 | 16.66 | 16.66 | 16.39 | 16.59 | 157,314 | +0.11(+0.70%) |
Apr 28, 2020 | 16.37 | 16.57 | 16.23 | 16.47 | 180,625 | +0.30(+1.86%) |
Apr 27, 2020 | 16.12 | 16.32 | 16.03 | 16.17 | 63,506 | +0.05(+0.31%) |
Apr 24, 2020 | 16.30 | 16.36 | 15.92 | 16.12 | 40,329 | -0.08(-0.49%) |
Apr 23, 2020 | 16.30 | 16.36 | 16.19 | 16.20 | 43,175 | +0.00(+0.00%) |
Apr 22, 2020 | 16.62 | 16.62 | 16.20 | 16.20 | 51,238 | -0.24(-1.48%) |
Apr 21, 2020 | 16.19 | 16.52 | 15.77 | 16.45 | 65,471 | +0.17(+1.06%) |
Apr 20, 2020 | 16.07 | 16.70 | 16.07 | 16.27 | 85,753 | -0.06(-0.39%) |
Apr 17, 2020 | 15.98 | 16.34 | 15.64 | 16.34 | 143,736 | +0.72(+4.59%) |
Apr 16, 2020 | 15.34 | 15.64 | 14.89 | 15.62 | 138,746 | +0.39(+2.54%) |
Apr 15, 2020 | 15.54 | 15.54 | 15.09 | 15.23 | 96,688 | -0.48(-3.06%) |
Apr 14, 2020 | 15.97 | 16.07 | 15.52 | 15.71 | 77,348 | +0.11(+0.69%) |
Apr 13, 2020 | 16.45 | 16.45 | 15.49 | 15.61 | 200,318 | -0.83(-5.06%) |
Apr 09, 2020 | 16.48 | 16.83 | 16.22 | 16.44 | 169,832 | +0.01(+0.09%) |
Apr 08, 2020 | 15.79 | 16.42 | 15.66 | 16.42 | 208,225 | +0.85(+5.43%) |
Apr 07, 2020 | 15.31 | 15.73 | 15.26 | 15.58 | 164,645 | +0.44(+2.89%) |
Apr 06, 2020 | 14.50 | 15.54 | 14.50 | 15.14 | 358,830 | +1.25(+9.03%) |
Apr 03, 2020 | 14.07 | 14.07 | 13.11 | 13.89 | 246,305 | +0.10(+0.73%) |
Apr 02, 2020 | 13.08 | 13.79 | 12.68 | 13.79 | 244,594 | +0.69(+5.25%) |