Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 17.91 | 18.29 | 17.78 | 18.08 | 583,976 | -0.08(-0.42%) |
Jun 29, 2020 | 17.86 | 18.28 | 17.48 | 18.16 | 557,090 | +0.86(+4.97%) |
Jun 26, 2020 | 17.30 | 17.31 | 16.37 | 17.30 | 770,630 | -0.10(-0.59%) |
Jun 25, 2020 | 16.35 | 17.42 | 16.15 | 17.40 | 450,235 | +0.69(+4.16%) |
Jun 24, 2020 | 17.36 | 17.61 | 16.67 | 16.70 | 557,546 | -0.96(-5.42%) |
Jun 23, 2020 | 17.95 | 17.95 | 17.41 | 17.66 | 384,466 | +0.08(+0.48%) |
Jun 22, 2020 | 17.61 | 17.74 | 17.08 | 17.58 | 407,726 | -0.39(-2.19%) |
Jun 19, 2020 | 18.63 | 18.87 | 17.78 | 17.97 | 732,674 | -0.21(-1.14%) |
Jun 18, 2020 | 17.82 | 18.75 | 17.78 | 18.18 | 425,857 | +0.02(+0.10%) |
Jun 17, 2020 | 19.47 | 19.64 | 18.10 | 18.16 | 667,383 | -1.32(-6.79%) |
Jun 16, 2020 | 18.53 | 20.22 | 18.53 | 19.48 | 1,214,271 | +2.64(+15.65%) |
Jun 15, 2020 | 15.62 | 17.05 | 15.57 | 16.85 | 537,463 | +0.53(+3.28%) |
Jun 12, 2020 | 16.51 | 16.91 | 15.71 | 16.31 | 495,664 | +0.54(+3.45%) |
Jun 11, 2020 | 16.73 | 17.06 | 15.74 | 15.77 | 518,133 | -1.99(-11.20%) |
Jun 10, 2020 | 19.35 | 19.35 | 17.75 | 17.76 | 463,539 | -1.50(-7.79%) |
Jun 09, 2020 | 19.75 | 19.92 | 19.23 | 19.26 | 359,499 | -1.00(-4.95%) |
Jun 08, 2020 | 20.45 | 20.85 | 19.87 | 20.26 | 770,576 | +0.15(+0.75%) |
Jun 05, 2020 | 19.60 | 20.44 | 19.60 | 20.11 | 786,836 | +1.35(+7.20%) |
Jun 04, 2020 | 17.71 | 18.81 | 17.41 | 18.76 | 626,806 | +0.95(+5.32%) |
Jun 03, 2020 | 17.63 | 18.32 | 17.63 | 17.81 | 338,606 | +0.51(+2.93%) |
Jun 02, 2020 | 17.00 | 17.62 | 16.83 | 17.30 | 407,313 | +0.59(+3.54%) |
Jun 01, 2020 | 16.63 | 17.15 | 16.47 | 16.71 | 490,788 | +0.21(+1.25%) |
May 29, 2020 | 15.98 | 16.67 | 15.71 | 16.51 | 507,072 | +0.23(+1.44%) |
May 28, 2020 | 17.38 | 17.72 | 16.20 | 16.27 | 437,344 | -0.83(-4.83%) |
May 27, 2020 | 16.92 | 17.18 | 16.26 | 17.10 | 471,706 | +0.72(+4.41%) |
May 26, 2020 | 16.08 | 16.70 | 15.87 | 16.38 | 599,527 | +0.99(+6.46%) |
May 22, 2020 | 15.54 | 15.54 | 14.88 | 15.38 | 305,245 | -0.09(-0.61%) |
May 21, 2020 | 15.20 | 15.82 | 15.13 | 15.48 | 376,183 | +0.40(+2.68%) |
May 20, 2020 | 15.23 | 15.50 | 14.97 | 15.07 | 430,847 | +0.29(+1.97%) |
May 19, 2020 | 14.62 | 15.52 | 14.42 | 14.78 | 546,829 | +0.09(+0.64%) |
May 18, 2020 | 14.04 | 14.85 | 14.03 | 14.69 | 661,071 | +1.42(+10.67%) |
May 15, 2020 | 12.79 | 13.33 | 12.36 | 13.27 | 500,781 | +0.39(+3.06%) |
May 14, 2020 | 12.48 | 12.90 | 11.80 | 12.88 | 488,107 | +0.03(+0.22%) |
May 13, 2020 | 13.42 | 13.42 | 12.59 | 12.85 | 460,081 | -0.72(-5.32%) |
May 12, 2020 | 14.38 | 14.64 | 13.56 | 13.57 | 476,878 | -0.74(-5.18%) |
May 11, 2020 | 14.74 | 15.02 | 14.00 | 14.31 | 477,571 | -0.61(-4.09%) |
May 08, 2020 | 14.59 | 14.92 | 14.12 | 14.92 | 727,663 | +0.72(+5.09%) |
May 07, 2020 | 14.07 | 14.56 | 14.07 | 14.20 | 495,734 | +0.40(+2.92%) |
May 06, 2020 | 14.44 | 14.50 | 13.77 | 13.80 | 395,961 | -0.60(-4.17%) |
May 05, 2020 | 14.89 | 15.50 | 14.29 | 14.40 | 486,448 | -0.14(-0.97%) |
May 04, 2020 | 14.22 | 14.75 | 13.93 | 14.54 | 402,560 | +0.04(+0.26%) |
May 01, 2020 | 15.14 | 15.21 | 14.18 | 14.50 | 618,913 | -0.92(-5.96%) |
Apr 30, 2020 | 16.56 | 16.56 | 15.02 | 15.42 | 950,050 | -1.48(-8.77%) |
Apr 29, 2020 | 16.70 | 17.02 | 16.29 | 16.90 | 1,350,389 | +0.95(+5.94%) |
Apr 28, 2020 | 16.32 | 16.64 | 15.49 | 15.95 | 672,485 | +0.30(+1.92%) |
Apr 27, 2020 | 14.72 | 15.85 | 14.58 | 15.65 | 761,199 | +0.98(+6.71%) |
Apr 24, 2020 | 14.74 | 14.88 | 14.15 | 14.67 | 986,743 | +0.01(+0.06%) |
Apr 23, 2020 | 14.46 | 14.84 | 14.28 | 14.66 | 1,045,736 | +0.36(+2.49%) |
Apr 22, 2020 | 14.86 | 15.19 | 14.13 | 14.30 | 775,021 | -0.10(-0.72%) |
Apr 21, 2020 | 13.80 | 14.64 | 13.41 | 14.41 | 917,238 | +0.52(+3.71%) |
Apr 20, 2020 | 15.05 | 15.57 | 13.84 | 13.89 | 1,533,724 | -1.43(-9.31%) |
Apr 17, 2020 | 14.43 | 15.41 | 14.42 | 15.32 | 677,126 | +1.52(+11.01%) |
Apr 16, 2020 | 14.41 | 14.98 | 13.60 | 13.80 | 1,107,493 | -0.75(-5.16%) |
Apr 15, 2020 | 14.91 | 15.11 | 14.48 | 14.55 | 482,211 | -0.91(-5.89%) |
Apr 14, 2020 | 15.94 | 16.19 | 15.33 | 15.46 | 603,069 | -0.08(-0.48%) |
Apr 13, 2020 | 15.64 | 15.93 | 15.22 | 15.53 | 672,314 | -0.18(-1.13%) |
Apr 09, 2020 | 15.71 | 16.19 | 15.35 | 15.71 | 822,872 | +0.17(+1.09%) |
Apr 08, 2020 | 15.06 | 15.64 | 14.46 | 15.54 | 869,396 | +0.74(+5.01%) |
Apr 07, 2020 | 15.00 | 15.95 | 14.54 | 14.80 | 874,567 | +0.35(+2.40%) |
Apr 06, 2020 | 13.78 | 14.64 | 13.69 | 14.45 | 777,002 | +1.23(+9.29%) |
Apr 03, 2020 | 14.48 | 14.58 | 12.98 | 13.22 | 917,229 | -1.30(-8.97%) |
Apr 02, 2020 | 14.34 | 15.34 | 13.91 | 14.53 | 779,916 | +0.08(+0.52%) |