Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 16.32 | 16.48 | 16.30 | 16.46 | 9,105 | +0.16(+0.99%) |
Jun 29, 2020 | 16.51 | 16.94 | 16.29 | 16.30 | 5,224 | -0.11(-0.65%) |
Jun 26, 2020 | 16.55 | 16.55 | 16.13 | 16.41 | 14,093 | -0.19(-1.14%) |
Jun 25, 2020 | 16.61 | 16.61 | 16.49 | 16.60 | 8,371 | +0.08(+0.51%) |
Jun 24, 2020 | 16.69 | 16.78 | 16.47 | 16.51 | 7,157 | +0.03(+0.18%) |
Jun 23, 2020 | 16.70 | 16.70 | 15.94 | 16.48 | 33,064 | -0.11(-0.64%) |
Jun 22, 2020 | 17.03 | 17.04 | 16.59 | 16.59 | 23,332 | -0.46(-2.67%) |
Jun 19, 2020 | 17.08 | 17.08 | 17.01 | 17.05 | 7,112 | +0.05(+0.27%) |
Jun 18, 2020 | 17.10 | 17.16 | 16.93 | 17.00 | 5,203 | -0.05(-0.27%) |
Jun 17, 2020 | 17.18 | 17.18 | 17.01 | 17.05 | 12,536 | -0.04(-0.22%) |
Jun 16, 2020 | 17.23 | 17.23 | 17.07 | 17.08 | 11,544 | +0.02(+0.09%) |
Jun 15, 2020 | 17.08 | 17.20 | 17.05 | 17.07 | 8,271 | -0.15(-0.88%) |
Jun 12, 2020 | 17.02 | 17.22 | 17.02 | 17.22 | 11,722 | +0.39(+2.30%) |
Jun 11, 2020 | 16.91 | 16.98 | 16.83 | 16.83 | 19,542 | -0.30(-1.76%) |
Jun 10, 2020 | 17.10 | 17.21 | 16.98 | 17.13 | 15,946 | +0.03(+0.18%) |
Jun 09, 2020 | 17.10 | 17.36 | 17.10 | 17.10 | 5,659 | +0.01(+0.07%) |
Jun 08, 2020 | 16.91 | 17.14 | 16.91 | 17.09 | 61,224 | +0.19(+1.13%) |
Jun 05, 2020 | 16.98 | 16.98 | 16.68 | 16.90 | 48,886 | +0.11(+0.68%) |
Jun 04, 2020 | 16.95 | 16.95 | 16.61 | 16.79 | 16,320 | -0.15(-0.89%) |
Jun 03, 2020 | 17.04 | 17.04 | 16.81 | 16.94 | 52,873 | +0.04(+0.25%) |
Jun 02, 2020 | 16.67 | 17.01 | 16.67 | 16.90 | 73,872 | +0.29(+1.75%) |
Jun 01, 2020 | 16.53 | 16.68 | 16.51 | 16.61 | 29,499 | +0.08(+0.46%) |
May 29, 2020 | 16.35 | 16.53 | 16.31 | 16.53 | 27,688 | +0.21(+1.29%) |
May 28, 2020 | 16.15 | 16.33 | 16.15 | 16.32 | 25,081 | +0.18(+1.13%) |
May 27, 2020 | 16.23 | 16.52 | 16.14 | 16.14 | 8,845 | +0.02(+0.14%) |
May 26, 2020 | 16.15 | 16.16 | 15.98 | 16.12 | 71,243 | +0.28(+1.76%) |
May 22, 2020 | 15.47 | 15.84 | 15.47 | 15.84 | 16,825 | +0.40(+2.59%) |
May 21, 2020 | 15.24 | 15.47 | 15.07 | 15.44 | 29,597 | +0.74(+5.03%) |
May 20, 2020 | 14.49 | 14.86 | 14.23 | 14.70 | 13,893 | -0.17(-1.17%) |
May 19, 2020 | 14.27 | 14.87 | 14.27 | 14.87 | 14,260 | -0.08(-0.50%) |
May 18, 2020 | 14.51 | 14.95 | 14.30 | 14.95 | 19,921 | +0.33(+2.27%) |
May 15, 2020 | 14.34 | 14.65 | 14.27 | 14.61 | 45,044 | -0.00(-0.03%) |
May 14, 2020 | 13.55 | 14.68 | 13.55 | 14.62 | 27,511 | +0.65(+4.63%) |
May 13, 2020 | 13.62 | 13.97 | 13.62 | 13.97 | 9,907 | +0.02(+0.11%) |
May 12, 2020 | 13.89 | 14.14 | 13.77 | 13.96 | 4,422 | -0.19(-1.32%) |
May 11, 2020 | 13.65 | 14.27 | 13.65 | 14.14 | 19,501 | +0.50(+3.63%) |
May 08, 2020 | 14.11 | 14.11 | 13.40 | 13.65 | 16,658 | +0.05(+0.38%) |
May 07, 2020 | 13.36 | 13.86 | 13.34 | 13.60 | 7,912 | +0.23(+1.75%) |
May 06, 2020 | 13.48 | 13.48 | 13.23 | 13.36 | 9,976 | -0.20(-1.51%) |
May 05, 2020 | 13.37 | 13.64 | 13.21 | 13.57 | 8,418 | -0.02(-0.14%) |
May 04, 2020 | 13.85 | 13.95 | 13.47 | 13.58 | 49,592 | -0.20(-1.46%) |
May 01, 2020 | 14.19 | 14.19 | 13.77 | 13.79 | 2,686 | -0.54(-3.79%) |
Apr 30, 2020 | 13.85 | 14.41 | 13.84 | 14.33 | 21,536 | +0.41(+2.92%) |
Apr 29, 2020 | 14.03 | 14.18 | 13.92 | 13.92 | 13,132 | -0.13(-0.93%) |
Apr 28, 2020 | 13.77 | 14.19 | 13.77 | 14.05 | 13,859 | -0.01(-0.11%) |
Apr 27, 2020 | 13.96 | 14.08 | 13.77 | 14.07 | 13,270 | +0.19(+1.34%) |
Apr 24, 2020 | 13.58 | 13.88 | 13.58 | 13.88 | 25,794 | +0.12(+0.87%) |
Apr 23, 2020 | 13.43 | 13.76 | 13.40 | 13.76 | 52,108 | +0.30(+2.24%) |
Apr 22, 2020 | 13.24 | 13.46 | 12.84 | 13.46 | 8,823 | +0.22(+1.65%) |
Apr 21, 2020 | 12.73 | 13.29 | 12.65 | 13.24 | 17,014 | +0.18(+1.37%) |
Apr 20, 2020 | 13.32 | 13.58 | 13.03 | 13.06 | 12,066 | -0.27(-2.01%) |
Apr 17, 2020 | 13.77 | 13.77 | 13.29 | 13.33 | 14,778 | -0.03(-0.22%) |
Apr 16, 2020 | 12.94 | 13.57 | 12.94 | 13.36 | 17,497 | -0.11(-0.83%) |
Apr 15, 2020 | 14.03 | 14.03 | 13.14 | 13.47 | 4,890 | -0.00(-0.02%) |
Apr 14, 2020 | 12.68 | 13.79 | 12.68 | 13.48 | 29,827 | +0.08(+0.63%) |
Apr 13, 2020 | 14.05 | 14.31 | 12.85 | 13.39 | 38,795 | -0.36(-2.64%) |
Apr 09, 2020 | 13.94 | 14.43 | 13.39 | 13.75 | 34,753 | +0.72(+5.49%) |
Apr 08, 2020 | 12.55 | 13.39 | 12.55 | 13.04 | 15,956 | +0.70(+5.71%) |
Apr 07, 2020 | 12.47 | 12.89 | 12.33 | 12.33 | 26,867 | +0.04(+0.36%) |
Apr 06, 2020 | 12.64 | 12.64 | 12.23 | 12.29 | 39,053 | +0.18(+1.45%) |
Apr 03, 2020 | 12.17 | 12.32 | 12.11 | 12.11 | 78,365 | -0.05(-0.42%) |
Apr 02, 2020 | 12.66 | 12.89 | 12.15 | 12.17 | 13,319 | -0.40(-3.15%) |