Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 17.22 | 17.22 | 16.61 | 16.77 | 116,314 | -0.08(-0.45%) |
Jun 29, 2020 | 16.42 | 16.92 | 16.42 | 16.85 | 145,507 | +0.55(+3.37%) |
Jun 26, 2020 | 16.31 | 16.43 | 16.16 | 16.30 | 86,500 | -0.11(-0.67%) |
Jun 25, 2020 | 16.31 | 16.48 | 16.17 | 16.41 | 65,813 | +0.34(+2.12%) |
Jun 24, 2020 | 16.10 | 16.27 | 15.93 | 16.07 | 60,675 | -0.14(-0.86%) |
Jun 23, 2020 | 16.53 | 16.53 | 16.21 | 16.21 | 91,645 | +0.21(+1.31%) |
Jun 22, 2020 | 15.97 | 16.05 | 15.93 | 16.00 | 72,714 | +0.11(+0.69%) |
Jun 19, 2020 | 16.27 | 16.29 | 15.88 | 15.89 | 72,800 | -0.03(-0.19%) |
Jun 18, 2020 | 15.91 | 16.00 | 15.88 | 15.92 | 53,354 | +0.05(+0.32%) |
Jun 17, 2020 | 15.82 | 16.00 | 15.82 | 15.87 | 50,209 | +0.01(+0.06%) |
Jun 16, 2020 | 16.22 | 16.22 | 15.68 | 15.86 | 96,102 | +0.61(+4.00%) |
Jun 15, 2020 | 14.99 | 15.38 | 14.99 | 15.25 | 103,518 | -0.23(-1.49%) |
Jun 12, 2020 | 15.63 | 15.73 | 15.28 | 15.48 | 93,400 | +0.23(+1.49%) |
Jun 11, 2020 | 15.72 | 15.72 | 15.24 | 15.25 | 146,843 | -0.98(-6.02%) |
Jun 10, 2020 | 16.20 | 16.28 | 16.10 | 16.23 | 182,995 | +0.18(+1.12%) |
Jun 09, 2020 | 15.85 | 16.12 | 15.80 | 16.05 | 78,149 | -0.22(-1.38%) |
Jun 08, 2020 | 16.06 | 16.32 | 16.06 | 16.27 | 71,703 | +0.20(+1.21%) |
Jun 05, 2020 | 15.94 | 16.13 | 15.94 | 16.08 | 81,200 | +0.19(+1.20%) |
Jun 04, 2020 | 16.06 | 16.06 | 15.88 | 15.89 | 133,521 | -0.08(-0.50%) |
Jun 03, 2020 | 15.96 | 16.05 | 15.89 | 15.97 | 53,740 | +0.12(+0.76%) |
Jun 02, 2020 | 16.00 | 16.00 | 15.80 | 15.85 | 108,702 | +0.16(+1.05%) |
Jun 01, 2020 | 15.64 | 15.74 | 15.50 | 15.69 | 106,497 | +0.38(+2.52%) |
May 29, 2020 | 15.36 | 15.41 | 15.09 | 15.30 | 80,600 | -0.59(-3.74%) |
May 28, 2020 | 15.76 | 16.00 | 15.68 | 15.89 | 63,803 | +0.77(+5.09%) |
May 27, 2020 | 15.03 | 15.30 | 14.97 | 15.12 | 113,717 | +0.07(+0.50%) |
May 26, 2020 | 15.40 | 15.40 | 14.95 | 15.05 | 130,933 | +0.26(+1.74%) |
May 22, 2020 | 14.86 | 14.90 | 14.77 | 14.79 | 133,500 | +0.07(+0.49%) |
May 21, 2020 | 14.76 | 14.85 | 14.66 | 14.72 | 84,761 | -0.14(-0.94%) |
May 20, 2020 | 14.87 | 15.00 | 14.80 | 14.86 | 210,646 | +0.12(+0.81%) |
May 19, 2020 | 14.76 | 14.92 | 14.66 | 14.74 | 352,612 | +0.21(+1.45%) |
May 18, 2020 | 13.87 | 14.53 | 13.87 | 14.53 | 145,376 | +0.50(+3.56%) |
May 15, 2020 | 14.44 | 14.44 | 13.97 | 14.03 | 111,800 | +0.03(+0.21%) |
May 14, 2020 | 13.72 | 14.03 | 13.72 | 14.00 | 126,544 | -0.37(-2.54%) |
May 13, 2020 | 14.45 | 14.57 | 14.30 | 14.37 | 1,513,159 | -0.13(-0.93%) |
May 12, 2020 | 14.55 | 15.01 | 14.48 | 14.50 | 783,745 | +0.00(+0.00%) |
May 11, 2020 | 14.53 | 14.57 | 14.42 | 14.50 | 148,629 | +0.14(+0.97%) |
May 08, 2020 | 14.38 | 14.45 | 14.30 | 14.36 | 124,900 | +0.13(+0.91%) |
May 07, 2020 | 14.32 | 14.48 | 14.19 | 14.23 | 154,330 | +0.18(+1.28%) |
May 06, 2020 | 14.28 | 14.30 | 14.05 | 14.05 | 234,776 | -0.17(-1.20%) |
May 05, 2020 | 14.18 | 14.37 | 14.18 | 14.22 | 140,331 | +0.09(+0.64%) |
May 04, 2020 | 13.99 | 14.16 | 13.96 | 14.13 | 150,692 | +0.06(+0.43%) |
May 01, 2020 | 14.40 | 14.40 | 13.96 | 14.07 | 92,100 | -0.83(-5.57%) |
Apr 30, 2020 | 14.84 | 15.37 | 14.84 | 14.90 | 91,882 | +0.58(+4.05%) |
Apr 29, 2020 | 14.06 | 14.34 | 13.97 | 14.32 | 88,239 | +0.39(+2.80%) |
Apr 28, 2020 | 14.11 | 14.11 | 13.84 | 13.93 | 246,136 | +0.60(+4.50%) |
Apr 27, 2020 | 12.92 | 13.43 | 12.92 | 13.33 | 163,025 | +0.79(+6.30%) |
Apr 24, 2020 | 12.86 | 12.86 | 12.34 | 12.54 | 101,400 | -0.13(-1.03%) |
Apr 23, 2020 | 12.38 | 12.99 | 12.38 | 12.67 | 154,371 | +0.19(+1.52%) |
Apr 22, 2020 | 12.46 | 12.55 | 12.45 | 12.48 | 228,978 | +0.02(+0.16%) |
Apr 21, 2020 | 12.42 | 12.59 | 12.40 | 12.46 | 138,450 | -0.58(-4.45%) |
Apr 20, 2020 | 13.20 | 13.25 | 13.00 | 13.04 | 455,249 | -0.24(-1.81%) |
Apr 17, 2020 | 13.50 | 13.50 | 13.12 | 13.28 | 710,400 | -0.21(-1.56%) |
Apr 16, 2020 | 13.56 | 13.86 | 13.19 | 13.49 | 637,433 | -0.07(-0.52%) |
Apr 15, 2020 | 13.79 | 13.79 | 13.35 | 13.56 | 565,048 | +0.21(+1.57%) |
Apr 14, 2020 | 13.28 | 13.65 | 13.26 | 13.35 | 245,504 | +0.26(+1.99%) |
Apr 13, 2020 | 13.12 | 13.12 | 12.80 | 13.09 | 222,691 | +0.09(+0.69%) |
Apr 09, 2020 | 12.05 | 13.55 | 12.05 | 13.00 | 57,900 | -12.35(-48.72%) |
Apr 08, 2020 | 24.10 | 25.78 | 24.10 | 25.35 | 128,943 | +0.28(+1.11%) |
Apr 07, 2020 | 25.04 | 26.00 | 25.04 | 25.07 | 127,772 | +1.01(+4.21%) |
Apr 06, 2020 | 22.76 | 24.08 | 22.76 | 24.06 | 93,494 | +0.94(+4.07%) |
Apr 03, 2020 | 24.42 | 24.42 | 22.95 | 23.12 | 77,100 | -1.28(-5.25%) |
Apr 02, 2020 | 23.30 | 24.55 | 23.20 | 24.40 | 112,296 | -0.05(-0.20%) |