Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 18.95 | 19.56 | 18.95 | 19.26 | 299,024 | +0.06(+0.29%) |
Jun 29, 2020 | 18.92 | 19.59 | 18.80 | 19.21 | 190,399 | +0.70(+3.75%) |
Jun 26, 2020 | 18.84 | 18.84 | 18.10 | 18.51 | 806,039 | -0.77(-3.97%) |
Jun 25, 2020 | 18.23 | 19.30 | 18.23 | 19.28 | 319,452 | +0.82(+4.45%) |
Jun 24, 2020 | 18.84 | 18.95 | 18.11 | 18.46 | 226,307 | -0.78(-4.06%) |
Jun 23, 2020 | 19.72 | 19.91 | 19.21 | 19.24 | 229,638 | -0.04(-0.20%) |
Jun 22, 2020 | 18.84 | 19.46 | 18.71 | 19.28 | 198,644 | +0.12(+0.62%) |
Jun 19, 2020 | 20.05 | 20.11 | 18.88 | 19.16 | 483,167 | -0.65(-3.27%) |
Jun 18, 2020 | 19.22 | 20.09 | 19.12 | 19.81 | 158,526 | +0.28(+1.46%) |
Jun 17, 2020 | 20.43 | 20.43 | 19.47 | 19.52 | 194,336 | -0.76(-3.74%) |
Jun 16, 2020 | 20.42 | 20.67 | 19.76 | 20.28 | 245,926 | +0.95(+4.90%) |
Jun 15, 2020 | 18.81 | 19.44 | 18.48 | 19.33 | 465,630 | -0.21(-1.09%) |
Jun 12, 2020 | 19.80 | 20.05 | 18.78 | 19.55 | 395,549 | +0.87(+4.65%) |
Jun 11, 2020 | 19.55 | 19.80 | 18.63 | 18.68 | 338,631 | -2.11(-10.14%) |
Jun 10, 2020 | 21.62 | 21.64 | 20.71 | 20.79 | 305,094 | -1.05(-4.81%) |
Jun 09, 2020 | 21.64 | 22.18 | 21.43 | 21.84 | 299,505 | -0.58(-2.61%) |
Jun 08, 2020 | 22.53 | 22.81 | 22.22 | 22.42 | 343,484 | +0.42(+1.90%) |
Jun 05, 2020 | 22.14 | 22.70 | 21.85 | 22.00 | 479,622 | +1.69(+8.32%) |
Jun 04, 2020 | 19.51 | 20.34 | 19.25 | 20.31 | 306,334 | +0.62(+3.17%) |
Jun 03, 2020 | 19.14 | 19.95 | 18.90 | 19.69 | 457,755 | +1.17(+6.31%) |
Jun 02, 2020 | 18.48 | 19.28 | 18.40 | 18.52 | 440,809 | -0.66(-3.42%) |
Jun 01, 2020 | 19.39 | 19.74 | 19.15 | 19.18 | 276,023 | -0.12(-0.61%) |
May 29, 2020 | 19.00 | 19.75 | 18.80 | 19.29 | 287,672 | -0.17(-0.85%) |
May 28, 2020 | 20.83 | 20.83 | 19.38 | 19.46 | 246,951 | -1.05(-5.12%) |
May 27, 2020 | 20.08 | 20.64 | 19.31 | 20.51 | 360,015 | +1.33(+6.92%) |
May 26, 2020 | 18.54 | 19.39 | 18.35 | 19.18 | 256,863 | +1.63(+9.32%) |
May 22, 2020 | 17.72 | 17.78 | 17.13 | 17.55 | 303,752 | -0.02(-0.09%) |
May 21, 2020 | 17.72 | 18.17 | 17.49 | 17.56 | 274,715 | -0.28(-1.55%) |
May 20, 2020 | 17.38 | 18.17 | 17.26 | 17.84 | 445,027 | +0.85(+4.97%) |
May 19, 2020 | 17.88 | 17.88 | 16.96 | 17.00 | 307,561 | -0.73(-4.14%) |
May 18, 2020 | 16.95 | 17.80 | 16.82 | 17.73 | 578,592 | +1.85(+11.64%) |
May 15, 2020 | 15.54 | 16.02 | 15.39 | 15.88 | 255,005 | +0.27(+1.72%) |
May 14, 2020 | 14.66 | 15.62 | 14.41 | 15.61 | 398,075 | +0.43(+2.86%) |
May 13, 2020 | 15.86 | 15.97 | 15.08 | 15.18 | 534,195 | -1.01(-6.24%) |
May 12, 2020 | 16.93 | 17.04 | 16.12 | 16.19 | 802,559 | -0.70(-4.12%) |
May 11, 2020 | 17.04 | 17.04 | 16.52 | 16.89 | 563,268 | -0.37(-2.15%) |
May 08, 2020 | 16.42 | 17.31 | 16.42 | 17.26 | 377,525 | +1.33(+8.35%) |
May 07, 2020 | 15.58 | 16.60 | 15.58 | 15.93 | 310,229 | +0.46(+2.95%) |
May 06, 2020 | 16.12 | 16.15 | 15.47 | 15.47 | 311,283 | -0.57(-3.57%) |
May 05, 2020 | 17.09 | 17.50 | 15.94 | 16.04 | 522,000 | -0.84(-4.95%) |
May 04, 2020 | 16.93 | 17.31 | 16.35 | 16.88 | 567,451 | -0.02(-0.14%) |
May 01, 2020 | 17.01 | 17.37 | 16.31 | 16.90 | 717,932 | -0.12(-0.68%) |
Apr 30, 2020 | 16.76 | 17.14 | 16.24 | 17.02 | 484,369 | -0.14(-0.81%) |
Apr 29, 2020 | 16.28 | 17.35 | 16.27 | 17.16 | 598,647 | +1.45(+9.20%) |
Apr 28, 2020 | 15.81 | 16.31 | 15.41 | 15.71 | 680,179 | +0.48(+3.15%) |
Apr 27, 2020 | 14.26 | 15.39 | 14.26 | 15.23 | 407,943 | +1.06(+7.47%) |
Apr 24, 2020 | 13.86 | 14.29 | 13.72 | 14.17 | 319,454 | +0.41(+2.98%) |
Apr 23, 2020 | 13.35 | 14.09 | 13.35 | 13.76 | 514,177 | +0.39(+2.95%) |
Apr 22, 2020 | 14.25 | 14.38 | 13.28 | 13.37 | 468,735 | -0.43(-3.08%) |
Apr 21, 2020 | 13.65 | 14.26 | 13.59 | 13.79 | 294,631 | -0.45(-3.15%) |
Apr 20, 2020 | 13.89 | 14.83 | 13.70 | 14.24 | 427,165 | +0.06(+0.44%) |
Apr 17, 2020 | 13.92 | 14.65 | 13.92 | 14.18 | 822,563 | +0.87(+6.57%) |
Apr 16, 2020 | 13.72 | 13.77 | 12.97 | 13.31 | 512,074 | -0.29(-2.16%) |
Apr 15, 2020 | 13.84 | 13.96 | 13.33 | 13.60 | 393,180 | -0.85(-5.89%) |
Apr 14, 2020 | 14.95 | 15.00 | 14.23 | 14.45 | 416,541 | -0.02(-0.11%) |
Apr 13, 2020 | 14.87 | 15.04 | 13.87 | 14.47 | 463,820 | -0.36(-2.40%) |
Apr 09, 2020 | 13.92 | 15.08 | 13.92 | 14.82 | 518,887 | +0.90(+6.50%) |
Apr 08, 2020 | 13.76 | 14.24 | 13.45 | 13.92 | 626,845 | +0.52(+3.87%) |
Apr 07, 2020 | 13.93 | 14.57 | 13.33 | 13.40 | 763,953 | +0.05(+0.35%) |
Apr 06, 2020 | 13.07 | 13.79 | 12.97 | 13.35 | 577,145 | +1.01(+8.21%) |
Apr 03, 2020 | 12.84 | 13.03 | 12.22 | 12.34 | 490,304 | -0.47(-3.68%) |
Apr 02, 2020 | 11.99 | 13.01 | 11.83 | 12.81 | 319,865 | +0.82(+6.83%) |