Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 15.74 | 16.18 | 15.28 | 15.99 | 126,657 | +0.03(+0.19%) |
Jun 29, 2020 | 15.62 | 16.59 | 15.37 | 15.96 | 84,422 | +0.60(+3.91%) |
Jun 26, 2020 | 16.28 | 16.33 | 15.34 | 15.36 | 199,500 | -1.10(-6.68%) |
Jun 25, 2020 | 16.03 | 16.66 | 16.00 | 16.46 | 90,337 | +0.28(+1.73%) |
Jun 24, 2020 | 16.41 | 16.95 | 15.78 | 16.18 | 143,112 | -0.55(-3.29%) |
Jun 23, 2020 | 17.41 | 17.41 | 16.59 | 16.73 | 104,429 | -0.33(-1.93%) |
Jun 22, 2020 | 17.62 | 17.63 | 16.52 | 17.06 | 150,190 | -0.62(-3.51%) |
Jun 19, 2020 | 17.79 | 18.31 | 17.40 | 17.68 | 180,400 | +0.11(+0.63%) |
Jun 18, 2020 | 17.08 | 17.98 | 17.08 | 17.57 | 65,868 | +0.19(+1.09%) |
Jun 17, 2020 | 17.91 | 18.45 | 17.12 | 17.38 | 107,542 | -0.58(-3.23%) |
Jun 16, 2020 | 18.46 | 18.58 | 17.08 | 17.96 | 116,922 | +0.59(+3.40%) |
Jun 15, 2020 | 16.13 | 17.46 | 16.12 | 17.37 | 115,013 | +0.43(+2.54%) |
Jun 12, 2020 | 17.13 | 17.41 | 16.38 | 16.94 | 148,200 | +0.64(+3.93%) |
Jun 11, 2020 | 17.50 | 17.78 | 16.13 | 16.30 | 195,612 | -2.03(-11.07%) |
Jun 10, 2020 | 20.43 | 20.43 | 18.01 | 18.33 | 175,197 | -1.92(-9.48%) |
Jun 09, 2020 | 20.29 | 20.60 | 19.61 | 20.25 | 102,611 | -0.52(-2.50%) |
Jun 08, 2020 | 17.81 | 21.67 | 17.81 | 20.77 | 242,619 | +3.16(+17.94%) |
Jun 05, 2020 | 19.08 | 19.57 | 17.48 | 17.61 | 128,900 | -0.42(-2.33%) |
Jun 04, 2020 | 17.04 | 18.33 | 17.04 | 18.03 | 105,040 | +0.83(+4.83%) |
Jun 03, 2020 | 17.81 | 18.07 | 16.75 | 17.20 | 116,242 | -0.30(-1.71%) |
Jun 02, 2020 | 18.19 | 18.19 | 17.28 | 17.50 | 109,177 | -0.45(-2.51%) |
Jun 01, 2020 | 17.38 | 18.35 | 17.00 | 17.95 | 103,133 | +0.76(+4.42%) |
May 29, 2020 | 17.19 | 17.52 | 16.70 | 17.19 | 183,400 | -0.13(-0.75%) |
May 28, 2020 | 18.33 | 18.60 | 17.32 | 17.32 | 95,775 | -0.79(-4.36%) |
May 27, 2020 | 18.03 | 18.22 | 16.82 | 18.11 | 93,778 | +0.48(+2.72%) |
May 26, 2020 | 16.93 | 17.97 | 16.34 | 17.63 | 144,752 | +1.46(+9.03%) |
May 22, 2020 | 15.86 | 16.42 | 15.71 | 16.17 | 83,000 | +0.45(+2.86%) |
May 21, 2020 | 16.25 | 16.33 | 15.21 | 15.72 | 74,609 | -0.57(-3.50%) |
May 20, 2020 | 15.79 | 16.60 | 15.51 | 16.29 | 80,345 | +0.89(+5.78%) |
May 19, 2020 | 16.39 | 16.39 | 15.36 | 15.40 | 86,640 | -1.15(-6.95%) |
May 18, 2020 | 16.25 | 17.00 | 15.99 | 16.55 | 139,185 | +0.94(+6.02%) |
May 15, 2020 | 14.13 | 15.86 | 13.82 | 15.61 | 198,300 | +1.38(+9.70%) |
May 14, 2020 | 13.72 | 14.61 | 13.11 | 14.23 | 134,940 | +0.17(+1.21%) |
May 13, 2020 | 15.64 | 15.64 | 13.95 | 14.06 | 119,783 | -1.77(-11.18%) |
May 12, 2020 | 16.31 | 16.41 | 15.81 | 15.83 | 86,293 | -0.44(-2.70%) |
May 11, 2020 | 16.50 | 16.61 | 15.87 | 16.27 | 117,593 | -0.50(-2.98%) |
May 08, 2020 | 16.42 | 17.30 | 16.02 | 16.77 | 137,700 | +0.76(+4.75%) |
May 07, 2020 | 15.75 | 16.72 | 15.68 | 16.01 | 98,479 | +0.46(+2.96%) |
May 06, 2020 | 15.86 | 16.34 | 15.49 | 15.55 | 75,649 | -0.26(-1.64%) |
May 05, 2020 | 16.91 | 17.18 | 15.73 | 15.81 | 98,916 | -0.69(-4.18%) |
May 04, 2020 | 15.83 | 16.55 | 15.64 | 16.50 | 88,996 | +0.60(+3.77%) |
May 01, 2020 | 16.18 | 16.42 | 15.23 | 15.90 | 161,700 | -0.85(-5.07%) |
Apr 30, 2020 | 18.00 | 18.00 | 15.01 | 16.75 | 357,266 | -1.89(-10.14%) |
Apr 29, 2020 | 17.40 | 19.56 | 17.07 | 18.64 | 183,675 | +1.87(+11.15%) |
Apr 28, 2020 | 16.93 | 16.93 | 15.91 | 16.77 | 151,587 | +0.32(+1.95%) |
Apr 27, 2020 | 15.82 | 17.48 | 15.78 | 16.45 | 156,767 | +0.82(+5.25%) |
Apr 24, 2020 | 15.81 | 15.91 | 14.65 | 15.63 | 89,900 | -0.13(-0.82%) |
Apr 23, 2020 | 15.66 | 16.14 | 15.22 | 15.76 | 85,054 | +0.27(+1.74%) |
Apr 22, 2020 | 15.55 | 16.24 | 15.29 | 15.49 | 119,526 | +0.38(+2.51%) |
Apr 21, 2020 | 13.89 | 15.35 | 13.61 | 15.11 | 109,024 | +0.75(+5.22%) |
Apr 20, 2020 | 15.04 | 15.70 | 14.24 | 14.36 | 138,297 | -0.85(-5.59%) |
Apr 17, 2020 | 13.91 | 15.57 | 13.59 | 15.21 | 110,600 | +1.83(+13.68%) |
Apr 16, 2020 | 13.75 | 14.06 | 12.80 | 13.38 | 69,486 | -0.16(-1.18%) |
Apr 15, 2020 | 13.50 | 13.81 | 12.98 | 13.54 | 75,584 | -0.41(-2.94%) |
Apr 14, 2020 | 14.82 | 15.35 | 13.83 | 13.95 | 69,127 | -0.41(-2.86%) |
Apr 13, 2020 | 14.45 | 14.45 | 13.51 | 14.36 | 64,332 | -0.03(-0.21%) |
Apr 09, 2020 | 13.64 | 14.63 | 13.19 | 14.39 | 84,600 | +1.22(+9.26%) |
Apr 08, 2020 | 13.07 | 13.49 | 12.95 | 13.17 | 75,175 | +0.50(+3.95%) |
Apr 07, 2020 | 14.09 | 14.46 | 12.32 | 12.67 | 95,317 | -0.72(-5.38%) |
Apr 06, 2020 | 12.78 | 13.47 | 12.60 | 13.39 | 193,069 | +1.29(+10.66%) |
Apr 03, 2020 | 12.33 | 12.74 | 11.56 | 12.10 | 101,900 | -0.19(-1.55%) |
Apr 02, 2020 | 11.86 | 12.69 | 11.67 | 12.29 | 89,843 | +0.59(+5.04%) |