Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 15.92 | 15.92 | 15.92 | 0 | +0.03(+0.19%) | |
Jun 29, 2020 | 15.61 | 15.91 | 15.61 | 15.89 | 12,844 | +0.12(+0.76%) |
Jun 26, 2020 | 16.08 | 16.08 | 15.72 | 15.77 | 14,180 | -0.26(-1.62%) |
Jun 25, 2020 | 15.98 | 16.04 | 15.90 | 16.03 | 22,235 | -0.10(-0.62%) |
Jun 24, 2020 | 16.18 | 16.20 | 16.01 | 16.13 | 7,165 | -0.11(-0.68%) |
Jun 23, 2020 | 16.26 | 16.31 | 16.23 | 16.24 | 4,548 | -0.02(-0.12%) |
Jun 22, 2020 | 16.12 | 16.26 | 16.12 | 16.26 | 9,436 | +0.28(+1.75%) |
Jun 19, 2020 | 16.10 | 16.22 | 15.96 | 15.98 | 17,948 | -0.08(-0.50%) |
Jun 18, 2020 | 16.11 | 16.13 | 16.05 | 16.06 | 10,897 | -0.08(-0.50%) |
Jun 17, 2020 | 16.21 | 16.29 | 16.14 | 16.14 | 10,671 | -0.08(-0.49%) |
Jun 16, 2020 | 16.23 | 16.25 | 16.10 | 16.22 | 36,838 | +0.31(+1.95%) |
Jun 15, 2020 | 16.04 | 16.05 | 15.85 | 15.91 | 8,019 | -0.05(-0.31%) |
Jun 12, 2020 | 16.00 | 16.28 | 15.93 | 15.96 | 12,911 | +0.13(+0.82%) |
Jun 11, 2020 | 16.47 | 16.47 | 15.79 | 15.83 | 10,232 | -0.32(-1.98%) |
Jun 10, 2020 | 16.49 | 16.55 | 16.15 | 16.15 | 14,617 | -0.35(-2.12%) |
Jun 09, 2020 | 16.31 | 16.50 | 16.29 | 16.50 | 5,149 | +0.11(+0.67%) |
Jun 08, 2020 | 15.05 | 16.39 | 15.00 | 16.39 | 19,285 | +0.38(+2.37%) |
Jun 05, 2020 | 15.97 | 16.06 | 15.95 | 16.01 | 40,338 | +0.34(+2.17%) |
Jun 04, 2020 | 15.69 | 15.72 | 15.67 | 15.67 | 5,264 | +0.04(+0.26%) |
Jun 03, 2020 | 15.56 | 15.65 | 15.53 | 15.63 | 9,575 | +0.24(+1.56%) |
Jun 02, 2020 | 15.43 | 15.43 | 15.38 | 15.39 | 8,579 | +0.02(+0.13%) |
Jun 01, 2020 | 15.33 | 15.44 | 15.25 | 15.37 | 17,052 | +0.10(+0.65%) |
May 29, 2020 | 15.30 | 15.31 | 15.20 | 15.27 | 18,315 | +0.00(+0.00%) |
May 28, 2020 | 15.30 | 15.33 | 15.21 | 15.27 | 11,914 | +0.09(+0.59%) |
May 27, 2020 | 15.44 | 15.44 | 15.16 | 15.18 | 9,656 | -0.19(-1.24%) |
May 26, 2020 | 15.39 | 15.39 | 15.31 | 15.37 | 30,545 | +0.11(+0.72%) |
May 25, 2020 | 15.54 | 15.54 | 15.25 | 15.26 | 6,230 | -0.10(-0.65%) |
May 22, 2020 | 15.46 | 15.46 | 15.28 | 15.36 | 21,830 | -0.02(-0.13%) |
May 21, 2020 | 15.54 | 15.55 | 15.38 | 15.38 | 10,015 | -0.06(-0.39%) |
May 20, 2020 | 15.51 | 15.62 | 15.44 | 15.44 | 16,380 | +0.08(+0.52%) |
May 19, 2020 | 15.41 | 15.50 | 15.36 | 15.36 | 4,006 | +0.19(+1.25%) |
May 15, 2020 | 15.17 | 15.17 | 15.17 | 0 | +0.10(+0.66%) | |
May 14, 2020 | 15.11 | 15.20 | 15.01 | 15.07 | 38,069 | -0.37(-2.40%) |
May 13, 2020 | 15.62 | 15.62 | 15.35 | 15.44 | 7,619 | -0.17(-1.09%) |
May 12, 2020 | 15.68 | 15.80 | 15.61 | 15.61 | 14,319 | -0.11(-0.70%) |
May 11, 2020 | 15.93 | 15.93 | 15.61 | 15.72 | 18,734 | -0.03(-0.19%) |
May 08, 2020 | 15.75 | 15.80 | 15.70 | 15.75 | 16,436 | +0.00(+0.00%) |
May 07, 2020 | 15.59 | 15.75 | 15.57 | 15.75 | 14,591 | +0.16(+1.03%) |
May 06, 2020 | 15.65 | 15.68 | 15.59 | 15.59 | 9,416 | -0.01(-0.06%) |
May 05, 2020 | 15.75 | 15.77 | 15.60 | 15.60 | 8,155 | +0.09(+0.58%) |
May 04, 2020 | 15.53 | 15.63 | 15.48 | 15.51 | 8,295 | -0.17(-1.08%) |
May 01, 2020 | 15.78 | 15.78 | 15.56 | 15.68 | 16,644 | -0.09(-0.57%) |
Apr 30, 2020 | 15.79 | 15.81 | 15.63 | 15.77 | 48,678 | +0.02(+0.13%) |
Apr 29, 2020 | 15.58 | 15.85 | 15.58 | 15.75 | 5,687 | +0.30(+1.94%) |
Apr 28, 2020 | 15.35 | 15.45 | 15.25 | 15.45 | 38,180 | +0.35(+2.32%) |
Apr 27, 2020 | 15.20 | 15.25 | 15.10 | 15.10 | 6,804 | -0.03(-0.20%) |
Apr 24, 2020 | 15.07 | 15.16 | 15.05 | 15.13 | 47,010 | -0.03(-0.20%) |
Apr 23, 2020 | 15.06 | 15.20 | 15.04 | 15.16 | 12,613 | +0.19(+1.27%) |
Apr 22, 2020 | 14.68 | 15.04 | 14.68 | 14.97 | 8,490 | +0.02(+0.13%) |
Apr 21, 2020 | 15.00 | 15.10 | 14.86 | 14.95 | 50,052 | +0.08(+0.54%) |
Apr 20, 2020 | 14.75 | 14.95 | 14.75 | 14.87 | 26,425 | +0.12(+0.81%) |
Apr 17, 2020 | 14.86 | 15.00 | 14.75 | 14.75 | 36,970 | +0.07(+0.48%) |
Apr 16, 2020 | 14.79 | 14.96 | 14.64 | 14.68 | 300,991 | -0.17(-1.14%) |
Apr 15, 2020 | 15.05 | 15.05 | 14.83 | 14.85 | 40,147 | -0.34(-2.24%) |
Apr 14, 2020 | 15.40 | 15.43 | 15.18 | 15.19 | 36,879 | -0.04(-0.26%) |
Apr 13, 2020 | 15.18 | 15.23 | 15.12 | 15.23 | 111,940 | +0.09(+0.59%) |
Apr 09, 2020 | 15.14 | 15.14 | 15.14 | 0 | +0.52(+3.56%) | |
Apr 08, 2020 | 14.67 | 14.82 | 14.62 | 14.62 | 20,014 | -0.02(-0.14%) |
Apr 07, 2020 | 14.72 | 14.75 | 14.53 | 14.64 | 94,009 | +0.23(+1.60%) |
Apr 06, 2020 | 14.50 | 14.50 | 14.36 | 14.41 | 51,936 | +0.47(+3.37%) |
Apr 03, 2020 | 14.20 | 14.20 | 13.88 | 13.94 | 14,500 | -0.23(-1.62%) |
Apr 02, 2020 | 13.89 | 14.20 | 13.85 | 14.17 | 21,425 | +0.00(+0.00%) |