Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 15.69 | 15.69 | 14.94 | 15.24 | 3,753 | -0.22(-1.42%) |
Jun 29, 2020 | 14.30 | 16.10 | 14.30 | 15.46 | 35,919 | +1.04(+7.23%) |
Jun 26, 2020 | 14.46 | 15.09 | 14.05 | 14.42 | 518,931 | +0.01(+0.06%) |
Jun 25, 2020 | 14.25 | 14.66 | 14.25 | 14.41 | 62,128 | +0.13(+0.91%) |
Jun 24, 2020 | 14.37 | 14.52 | 14.26 | 14.28 | 37,076 | -0.03(-0.23%) |
Jun 23, 2020 | 14.87 | 14.87 | 14.25 | 14.32 | 43,559 | -0.30(-2.06%) |
Jun 22, 2020 | 14.54 | 14.86 | 14.30 | 14.62 | 39,677 | +0.08(+0.56%) |
Jun 19, 2020 | 15.06 | 15.07 | 14.46 | 14.54 | 45,188 | +0.13(+0.90%) |
Jun 18, 2020 | 14.90 | 15.23 | 14.41 | 14.41 | 23,342 | -0.46(-3.12%) |
Jun 17, 2020 | 15.43 | 15.58 | 14.86 | 14.87 | 22,427 | -0.08(-0.55%) |
Jun 16, 2020 | 15.97 | 16.12 | 14.86 | 14.95 | 24,842 | -0.73(-4.67%) |
Jun 15, 2020 | 14.86 | 15.75 | 14.86 | 15.68 | 20,304 | +0.78(+5.25%) |
Jun 12, 2020 | 16.30 | 16.65 | 14.89 | 14.90 | 45,802 | -0.95(-6.01%) |
Jun 11, 2020 | 16.19 | 16.19 | 15.47 | 15.86 | 22,529 | -0.55(-3.33%) |
Jun 10, 2020 | 17.81 | 17.81 | 16.33 | 16.40 | 17,111 | -0.86(-5.00%) |
Jun 09, 2020 | 17.49 | 18.16 | 17.04 | 17.26 | 29,981 | -0.09(-0.52%) |
Jun 08, 2020 | 16.69 | 17.62 | 16.67 | 17.35 | 40,873 | +1.02(+6.23%) |
Jun 05, 2020 | 16.25 | 16.50 | 15.95 | 16.34 | 18,664 | +0.58(+3.67%) |
Jun 04, 2020 | 15.31 | 16.20 | 15.31 | 15.76 | 18,377 | +0.28(+1.79%) |
Jun 03, 2020 | 15.76 | 16.24 | 15.29 | 15.48 | 14,759 | +0.42(+2.76%) |
Jun 02, 2020 | 15.82 | 16.28 | 14.99 | 15.07 | 22,524 | -0.40(-2.58%) |
Jun 01, 2020 | 16.15 | 16.69 | 15.46 | 15.46 | 14,417 | -0.50(-3.11%) |
May 29, 2020 | 15.90 | 16.69 | 15.33 | 15.96 | 8,595 | -0.33(-2.05%) |
May 28, 2020 | 16.67 | 16.67 | 16.29 | 16.30 | 5,094 | +0.21(+1.32%) |
May 27, 2020 | 16.60 | 16.89 | 16.08 | 16.08 | 9,880 | +0.00(+0.00%) |
May 26, 2020 | 16.45 | 16.72 | 15.82 | 16.08 | 9,802 | +0.48(+3.08%) |
May 22, 2020 | 14.86 | 15.66 | 14.46 | 15.60 | 22,594 | +1.13(+7.82%) |
May 21, 2020 | 16.16 | 16.16 | 14.47 | 14.47 | 7,678 | -0.57(-3.79%) |
May 20, 2020 | 15.77 | 16.00 | 14.75 | 15.04 | 10,932 | -0.02(-0.16%) |
May 19, 2020 | 16.29 | 17.08 | 14.50 | 15.07 | 7,889 | -2.01(-11.78%) |
May 18, 2020 | 16.04 | 17.39 | 15.81 | 17.08 | 8,362 | +1.62(+10.48%) |
May 15, 2020 | 15.80 | 16.29 | 14.79 | 15.46 | 5,402 | +0.15(+0.96%) |
May 14, 2020 | 14.25 | 15.53 | 14.25 | 15.31 | 12,854 | +1.05(+7.37%) |
May 13, 2020 | 16.12 | 16.49 | 14.26 | 14.26 | 19,884 | -0.81(-5.40%) |
May 12, 2020 | 17.36 | 17.36 | 14.68 | 15.07 | 9,988 | -1.56(-9.35%) |
May 11, 2020 | 17.10 | 17.18 | 16.63 | 16.63 | 9,575 | -0.08(-0.49%) |
May 08, 2020 | 17.74 | 18.32 | 16.71 | 16.71 | 7,858 | -0.34(-2.01%) |
May 07, 2020 | 16.52 | 17.39 | 16.49 | 17.05 | 7,388 | +1.34(+8.50%) |
May 06, 2020 | 16.84 | 16.91 | 15.72 | 15.72 | 10,388 | -1.38(-8.10%) |
May 05, 2020 | 18.08 | 18.08 | 16.86 | 17.10 | 7,641 | -0.41(-2.33%) |
May 04, 2020 | 17.92 | 18.29 | 16.86 | 17.51 | 4,264 | -0.41(-2.27%) |
May 01, 2020 | 20.60 | 20.60 | 17.41 | 17.92 | 9,700 | -1.65(-8.45%) |
Apr 30, 2020 | 21.44 | 21.44 | 19.57 | 19.57 | 3,416 | -2.88(-12.84%) |
Apr 29, 2020 | 20.34 | 22.85 | 20.34 | 22.45 | 10,775 | +2.83(+14.40%) |
Apr 28, 2020 | 19.32 | 19.87 | 19.32 | 19.63 | 4,028 | -0.08(-0.41%) |
Apr 27, 2020 | 18.32 | 19.94 | 18.32 | 19.71 | 5,734 | +1.39(+7.60%) |
Apr 24, 2020 | 17.93 | 18.32 | 17.93 | 18.32 | 2,578 | -0.41(-2.17%) |
Apr 23, 2020 | 19.00 | 19.00 | 18.11 | 18.72 | 4,709 | +0.14(+0.78%) |
Apr 22, 2020 | 19.42 | 19.42 | 17.76 | 18.58 | 3,786 | +0.88(+4.99%) |
Apr 21, 2020 | 18.07 | 18.07 | 17.31 | 17.69 | 6,159 | -0.54(-2.95%) |
Apr 20, 2020 | 18.48 | 19.37 | 18.07 | 18.23 | 7,334 | -2.63(-12.63%) |
Apr 17, 2020 | 19.04 | 20.87 | 18.97 | 20.87 | 4,482 | +1.52(+7.85%) |
Apr 16, 2020 | 19.68 | 19.68 | 18.07 | 19.35 | 10,928 | -1.34(-6.48%) |
Apr 15, 2020 | 20.88 | 21.25 | 20.69 | 20.69 | 7,843 | +0.31(+1.50%) |
Apr 14, 2020 | 20.37 | 21.46 | 20.20 | 20.38 | 4,229 | +1.03(+5.31%) |
Apr 13, 2020 | 21.77 | 21.77 | 18.57 | 19.36 | 9,009 | -2.84(-12.78%) |
Apr 09, 2020 | 22.80 | 22.80 | 20.35 | 22.19 | 7,843 | +0.55(+2.56%) |
Apr 08, 2020 | 20.71 | 21.64 | 19.15 | 21.64 | 6,782 | +0.53(+2.51%) |
Apr 07, 2020 | 21.81 | 21.81 | 20.13 | 21.11 | 5,265 | -0.71(-3.28%) |
Apr 06, 2020 | 20.07 | 21.87 | 18.68 | 21.82 | 8,850 | +4.85(+28.59%) |
Apr 03, 2020 | 17.36 | 18.07 | 16.97 | 16.97 | 8,964 | -0.33(-1.90%) |
Apr 02, 2020 | 16.77 | 17.30 | 16.11 | 17.30 | 7,934 | +0.84(+5.12%) |