Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 17.62 | 17.62 | 17.46 | 17.62 | 527 | +0.04(+0.24%) |
Jun 29, 2020 | 17.44 | 17.58 | 17.44 | 17.58 | 1,756 | -0.03(-0.15%) |
Jun 26, 2020 | 17.78 | 17.78 | 17.53 | 17.60 | 3,328 | -0.11(-0.64%) |
Jun 25, 2020 | 17.62 | 17.72 | 17.53 | 17.72 | 11,788 | +0.06(+0.35%) |
Jun 24, 2020 | 17.90 | 17.90 | 17.65 | 17.65 | 5,400 | -0.12(-0.69%) |
Jun 23, 2020 | 17.76 | 17.88 | 17.76 | 17.78 | 4,721 | +0.10(+0.57%) |
Jun 22, 2020 | 17.43 | 17.76 | 17.43 | 17.67 | 7,623 | +0.25(+1.46%) |
Jun 19, 2020 | 17.68 | 17.68 | 17.41 | 17.42 | 5,049 | -0.13(-0.75%) |
Jun 18, 2020 | 17.63 | 17.63 | 17.52 | 17.55 | 3,403 | -0.04(-0.23%) |
Jun 17, 2020 | 17.66 | 17.70 | 17.59 | 17.59 | 2,600 | +0.14(+0.79%) |
Jun 16, 2020 | 17.71 | 17.71 | 17.38 | 17.45 | 7,894 | +0.49(+2.86%) |
Jun 15, 2020 | 16.70 | 17.05 | 16.64 | 16.97 | 4,619 | -0.59(-3.35%) |
Jun 12, 2020 | 17.65 | 17.65 | 17.39 | 17.56 | 8,836 | +0.19(+1.10%) |
Jun 11, 2020 | 17.84 | 17.85 | 17.37 | 17.37 | 11,741 | -0.99(-5.40%) |
Jun 10, 2020 | 18.34 | 18.36 | 18.11 | 18.36 | 9,947 | +0.17(+0.92%) |
Jun 09, 2020 | 18.07 | 18.21 | 18.07 | 18.19 | 3,338 | -0.25(-1.35%) |
Jun 08, 2020 | 18.25 | 18.46 | 18.17 | 18.44 | 5,241 | +0.11(+0.61%) |
Jun 05, 2020 | 18.32 | 18.45 | 18.19 | 18.33 | 3,901 | +0.78(+4.43%) |
Jun 04, 2020 | 17.59 | 17.70 | 17.47 | 17.55 | 5,946 | -0.38(-2.14%) |
Jun 03, 2020 | 17.67 | 17.93 | 17.66 | 17.93 | 6,294 | +0.75(+4.38%) |
Jun 02, 2020 | 17.11 | 17.32 | 17.10 | 17.18 | 29,666 | +0.36(+2.15%) |
Jun 01, 2020 | 16.64 | 16.90 | 16.64 | 16.82 | 7,620 | +0.37(+2.25%) |
May 29, 2020 | 16.20 | 16.48 | 16.17 | 16.45 | 4,131 | +0.29(+1.77%) |
May 28, 2020 | 16.31 | 16.39 | 16.16 | 16.16 | 13,340 | -0.11(-0.70%) |
May 27, 2020 | 16.30 | 16.30 | 16.12 | 16.28 | 4,185 | -0.04(-0.27%) |
May 26, 2020 | 16.40 | 16.45 | 16.32 | 16.32 | 12,970 | +0.64(+4.11%) |
May 22, 2020 | 15.72 | 15.72 | 15.63 | 15.68 | 6,311 | -0.23(-1.43%) |
May 21, 2020 | 16.03 | 16.03 | 15.85 | 15.90 | 2,683 | -0.18(-1.11%) |
May 20, 2020 | 16.10 | 16.19 | 16.06 | 16.08 | 2,406 | +0.22(+1.39%) |
May 19, 2020 | 15.94 | 15.98 | 15.86 | 15.86 | 3,066 | -0.05(-0.32%) |
May 18, 2020 | 15.81 | 15.91 | 15.68 | 15.91 | 4,261 | +0.62(+4.07%) |
May 15, 2020 | 15.38 | 15.38 | 15.25 | 15.29 | 6,197 | -0.20(-1.26%) |
May 14, 2020 | 15.24 | 15.48 | 15.07 | 15.48 | 8,859 | +0.08(+0.51%) |
May 13, 2020 | 15.62 | 15.65 | 15.39 | 15.41 | 6,175 | -0.02(-0.15%) |
May 12, 2020 | 15.62 | 15.70 | 15.38 | 15.43 | 6,998 | -0.11(-0.69%) |
May 11, 2020 | 15.47 | 15.56 | 15.45 | 15.54 | 8,391 | -0.24(-1.51%) |
May 08, 2020 | 15.73 | 15.86 | 15.73 | 15.77 | 6,656 | +0.17(+1.09%) |
May 07, 2020 | 15.49 | 15.64 | 15.49 | 15.60 | 3,033 | +0.26(+1.70%) |
May 06, 2020 | 15.55 | 15.55 | 15.31 | 15.34 | 6,923 | -0.09(-0.58%) |
May 05, 2020 | 15.50 | 15.53 | 15.43 | 15.43 | 12,624 | +0.14(+0.95%) |
May 04, 2020 | 15.21 | 15.29 | 15.15 | 15.29 | 2,609 | +0.03(+0.19%) |
May 01, 2020 | 15.36 | 15.36 | 15.07 | 15.26 | 21,345 | -0.41(-2.63%) |
Apr 30, 2020 | 16.00 | 16.09 | 15.67 | 15.67 | 7,475 | -0.38(-2.37%) |
Apr 29, 2020 | 16.01 | 16.11 | 16.00 | 16.05 | 5,396 | +0.36(+2.28%) |
Apr 28, 2020 | 15.77 | 15.77 | 15.68 | 15.69 | 2,949 | -0.01(-0.06%) |
Apr 27, 2020 | 15.60 | 15.70 | 15.47 | 15.70 | 6,903 | +0.45(+2.98%) |
Apr 24, 2020 | 15.16 | 15.28 | 15.08 | 15.25 | 8,721 | +0.03(+0.19%) |
Apr 23, 2020 | 15.42 | 15.44 | 15.22 | 15.22 | 8,201 | +0.14(+0.90%) |
Apr 22, 2020 | 15.24 | 15.24 | 15.07 | 15.08 | 31,353 | +0.31(+2.11%) |
Apr 21, 2020 | 15.00 | 15.00 | 14.65 | 14.77 | 10,040 | -0.42(-2.74%) |
Apr 20, 2020 | 15.44 | 15.44 | 15.19 | 15.19 | 10,676 | -0.35(-2.25%) |
Apr 17, 2020 | 15.62 | 15.62 | 15.40 | 15.54 | 11,361 | +0.56(+3.71%) |
Apr 16, 2020 | 14.98 | 15.01 | 14.94 | 14.98 | 1,723 | +0.09(+0.60%) |
Apr 15, 2020 | 14.87 | 14.89 | 14.72 | 14.89 | 20,124 | -0.36(-2.37%) |
Apr 14, 2020 | 15.29 | 15.41 | 15.23 | 15.25 | 19,651 | +0.34(+2.28%) |
Apr 13, 2020 | 15.01 | 15.01 | 14.80 | 14.91 | 13,072 | -0.13(-0.84%) |
Apr 09, 2020 | 15.14 | 15.36 | 15.04 | 15.04 | 12,279 | +0.05(+0.32%) |
Apr 08, 2020 | 14.89 | 15.05 | 14.79 | 14.99 | 8,962 | +0.03(+0.21%) |
Apr 07, 2020 | 15.35 | 15.35 | 14.86 | 14.96 | 13,525 | +0.17(+1.18%) |
Apr 06, 2020 | 14.53 | 14.79 | 14.53 | 14.79 | 9,483 | +0.91(+6.59%) |
Apr 03, 2020 | 13.94 | 13.94 | 13.74 | 13.87 | 3,557 | -0.22(-1.59%) |
Apr 02, 2020 | 13.77 | 14.10 | 13.77 | 14.10 | 7,604 | +0.63(+4.69%) |