Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 17.02 | 17.24 | 17.01 | 17.19 | 20,491 | +0.15(+0.85%) |
Jun 29, 2020 | 17.08 | 17.08 | 16.84 | 17.05 | 169,326 | -0.03(-0.20%) |
Jun 26, 2020 | 17.27 | 17.27 | 17.01 | 17.08 | 40,961 | -0.32(-1.86%) |
Jun 25, 2020 | 17.16 | 17.41 | 17.12 | 17.41 | 35,821 | +0.30(+1.74%) |
Jun 24, 2020 | 17.36 | 17.43 | 17.04 | 17.11 | 35,231 | -0.41(-2.33%) |
Jun 23, 2020 | 17.62 | 17.68 | 17.49 | 17.52 | 84,101 | +0.09(+0.51%) |
Jun 22, 2020 | 17.23 | 17.45 | 17.23 | 17.43 | 27,555 | +0.34(+1.97%) |
Jun 19, 2020 | 17.40 | 17.40 | 17.09 | 17.09 | 17,253 | -0.12(-0.69%) |
Jun 18, 2020 | 17.13 | 17.24 | 17.05 | 17.21 | 27,601 | -0.07(-0.40%) |
Jun 17, 2020 | 17.39 | 17.42 | 17.28 | 17.28 | 36,354 | +0.09(+0.51%) |
Jun 16, 2020 | 17.28 | 17.41 | 17.01 | 17.19 | 38,150 | +0.25(+1.46%) |
Jun 15, 2020 | 16.52 | 16.98 | 16.40 | 16.95 | 47,842 | -0.01(-0.05%) |
Jun 12, 2020 | 16.99 | 17.12 | 16.64 | 16.96 | 27,111 | +0.37(+2.26%) |
Jun 11, 2020 | 17.21 | 17.21 | 16.53 | 16.58 | 85,706 | -0.98(-5.58%) |
Jun 10, 2020 | 17.43 | 17.62 | 17.42 | 17.56 | 49,620 | +0.32(+1.88%) |
Jun 09, 2020 | 17.16 | 17.30 | 17.04 | 17.24 | 37,131 | -0.06(-0.34%) |
Jun 08, 2020 | 17.17 | 17.34 | 17.07 | 17.30 | 52,486 | +0.18(+1.05%) |
Jun 05, 2020 | 17.13 | 17.17 | 17.04 | 17.12 | 33,801 | +0.20(+1.21%) |
Jun 04, 2020 | 16.99 | 17.13 | 16.87 | 16.91 | 44,077 | -0.17(-1.00%) |
Jun 03, 2020 | 16.98 | 17.11 | 16.92 | 17.08 | 79,675 | +0.16(+0.96%) |
Jun 02, 2020 | 16.74 | 16.96 | 16.72 | 16.92 | 59,729 | +0.26(+1.53%) |
Jun 01, 2020 | 16.49 | 16.73 | 16.47 | 16.67 | 39,466 | +0.29(+1.77%) |
May 29, 2020 | 16.29 | 16.39 | 16.07 | 16.38 | 110,208 | +0.14(+0.87%) |
May 28, 2020 | 16.27 | 16.46 | 16.21 | 16.24 | 41,795 | +0.00(+0.02%) |
May 27, 2020 | 16.34 | 16.34 | 15.99 | 16.23 | 46,024 | +0.00(+0.01%) |
May 26, 2020 | 16.48 | 16.55 | 16.23 | 16.23 | 29,299 | +0.14(+0.85%) |
May 22, 2020 | 16.10 | 16.14 | 16.04 | 16.09 | 20,656 | -0.05(-0.32%) |
May 21, 2020 | 16.27 | 16.34 | 16.08 | 16.15 | 47,563 | -0.13(-0.79%) |
May 20, 2020 | 16.27 | 16.48 | 16.27 | 16.27 | 31,466 | +0.25(+1.56%) |
May 19, 2020 | 16.11 | 16.21 | 15.98 | 16.02 | 18,133 | -0.21(-1.28%) |
May 18, 2020 | 16.02 | 16.25 | 16.02 | 16.23 | 49,996 | +0.49(+3.08%) |
May 15, 2020 | 15.63 | 15.77 | 15.63 | 15.75 | 23,825 | +0.01(+0.05%) |
May 14, 2020 | 15.41 | 15.75 | 15.23 | 15.74 | 31,743 | +0.01(+0.05%) |
May 13, 2020 | 15.76 | 15.92 | 15.59 | 15.73 | 44,375 | +0.07(+0.43%) |
May 12, 2020 | 15.87 | 15.87 | 15.66 | 15.66 | 35,675 | -0.10(-0.65%) |
May 11, 2020 | 15.74 | 15.80 | 15.68 | 15.76 | 40,042 | -0.01(-0.05%) |
May 08, 2020 | 15.72 | 15.80 | 15.64 | 15.77 | 54,576 | +0.26(+1.65%) |
May 07, 2020 | 15.33 | 15.58 | 15.33 | 15.52 | 42,985 | +0.39(+2.59%) |
May 06, 2020 | 15.29 | 15.29 | 15.10 | 15.12 | 19,501 | -0.02(-0.11%) |
May 05, 2020 | 15.11 | 15.22 | 15.07 | 15.14 | 50,956 | +0.21(+1.43%) |
May 04, 2020 | 14.87 | 14.95 | 14.80 | 14.93 | 17,510 | -0.02(-0.11%) |
May 01, 2020 | 15.11 | 15.11 | 14.88 | 14.94 | 24,999 | -0.38(-2.50%) |
Apr 30, 2020 | 15.40 | 15.44 | 15.25 | 15.33 | 29,336 | -0.17(-1.10%) |
Apr 29, 2020 | 15.40 | 15.57 | 15.34 | 15.50 | 42,463 | +0.37(+2.42%) |
Apr 28, 2020 | 15.36 | 15.40 | 15.12 | 15.13 | 45,433 | -0.04(-0.28%) |
Apr 27, 2020 | 15.06 | 15.19 | 15.04 | 15.17 | 34,820 | +0.32(+2.18%) |
Apr 24, 2020 | 14.78 | 14.92 | 14.74 | 14.85 | 26,290 | +0.14(+0.98%) |
Apr 23, 2020 | 14.75 | 14.92 | 14.69 | 14.71 | 26,075 | +0.09(+0.64%) |
Apr 22, 2020 | 14.60 | 14.65 | 14.51 | 14.61 | 11,155 | +0.28(+1.96%) |
Apr 21, 2020 | 14.54 | 14.66 | 14.31 | 14.33 | 25,643 | -0.47(-3.17%) |
Apr 20, 2020 | 14.73 | 15.02 | 14.71 | 14.80 | 31,637 | +0.00(+0.00%) |
Apr 17, 2020 | 14.65 | 14.85 | 14.65 | 14.80 | 48,472 | +0.40(+2.78%) |
Apr 16, 2020 | 14.25 | 14.44 | 14.25 | 14.40 | 37,549 | +0.12(+0.84%) |
Apr 15, 2020 | 14.23 | 14.31 | 14.14 | 14.28 | 34,355 | -0.29(-1.99%) |
Apr 14, 2020 | 14.46 | 14.63 | 14.46 | 14.57 | 32,374 | +0.38(+2.70%) |
Apr 13, 2020 | 14.13 | 14.20 | 13.98 | 14.19 | 40,364 | +0.08(+0.54%) |
Apr 09, 2020 | 14.02 | 14.25 | 14.02 | 14.11 | 30,280 | +0.29(+2.10%) |
Apr 08, 2020 | 13.60 | 13.88 | 13.60 | 13.82 | 23,839 | +0.23(+1.69%) |
Apr 07, 2020 | 13.96 | 14.05 | 13.59 | 13.59 | 54,126 | +0.12(+0.88%) |
Apr 06, 2020 | 13.15 | 13.50 | 13.15 | 13.47 | 18,988 | +0.85(+6.75%) |
Apr 03, 2020 | 12.75 | 12.83 | 12.53 | 12.62 | 12,675 | -0.20(-1.59%) |
Apr 02, 2020 | 12.50 | 12.86 | 12.50 | 12.82 | 22,844 | +0.20(+1.55%) |