Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 19.67 | 19.67 | 19.67 | 0 | +0.21(+1.08%) | |
Jun 29, 2020 | 19.21 | 19.49 | 18.62 | 19.46 | 146,005 | +0.41(+2.15%) |
Jun 26, 2020 | 18.46 | 19.20 | 17.94 | 19.05 | 118,844 | +0.55(+2.97%) |
Jun 25, 2020 | 17.82 | 18.55 | 17.82 | 18.50 | 120,161 | +0.35(+1.93%) |
Jun 24, 2020 | 18.62 | 18.74 | 17.66 | 18.15 | 184,699 | -0.74(-3.92%) |
Jun 23, 2020 | 17.26 | 18.97 | 17.22 | 18.89 | 219,529 | +1.93(+11.38%) |
Jun 22, 2020 | 16.47 | 17.22 | 16.13 | 16.96 | 98,177 | +0.50(+3.04%) |
Jun 19, 2020 | 16.26 | 16.82 | 16.09 | 16.46 | 421,277 | +0.47(+2.94%) |
Jun 18, 2020 | 16.17 | 16.34 | 15.75 | 15.99 | 130,910 | -0.29(-1.78%) |
Jun 17, 2020 | 16.78 | 16.78 | 16.12 | 16.28 | 152,718 | -0.44(-2.63%) |
Jun 16, 2020 | 17.60 | 17.60 | 16.69 | 16.72 | 146,681 | -0.22(-1.30%) |
Jun 15, 2020 | 16.45 | 17.00 | 15.55 | 16.94 | 130,092 | -0.10(-0.59%) |
Jun 12, 2020 | 17.20 | 17.66 | 17.00 | 17.04 | 161,364 | +0.28(+1.67%) |
Jun 11, 2020 | 17.68 | 17.68 | 16.53 | 16.76 | 158,392 | -1.52(-8.32%) |
Jun 10, 2020 | 18.70 | 18.85 | 18.06 | 18.28 | 216,180 | -0.25(-1.35%) |
Jun 09, 2020 | 18.49 | 18.80 | 17.77 | 18.53 | 198,623 | -0.22(-1.17%) |
Jun 08, 2020 | 18.99 | 19.25 | 18.41 | 18.75 | 274,316 | +0.25(+1.35%) |
Jun 05, 2020 | 17.98 | 18.70 | 17.61 | 18.50 | 216,346 | +0.99(+5.65%) |
Jun 04, 2020 | 17.48 | 17.89 | 16.98 | 17.51 | 86,113 | -0.02(-0.11%) |
Jun 03, 2020 | 17.96 | 17.99 | 17.46 | 17.53 | 127,633 | -0.15(-0.85%) |
Jun 02, 2020 | 16.59 | 17.99 | 16.51 | 17.68 | 173,419 | +1.23(+7.48%) |
Jun 01, 2020 | 15.98 | 16.82 | 15.84 | 16.45 | 93,735 | +0.42(+2.62%) |
May 29, 2020 | 16.46 | 16.50 | 15.89 | 16.03 | 260,446 | -0.30(-1.84%) |
May 28, 2020 | 16.60 | 16.60 | 16.08 | 16.33 | 98,739 | -0.15(-0.91%) |
May 27, 2020 | 16.64 | 16.64 | 16.21 | 16.48 | 58,029 | +0.13(+0.80%) |
May 26, 2020 | 16.66 | 16.66 | 16.35 | 16.35 | 71,686 | -0.04(-0.24%) |
May 25, 2020 | 16.36 | 16.55 | 16.30 | 16.39 | 46,125 | +0.12(+0.74%) |
May 22, 2020 | 16.21 | 16.47 | 16.20 | 16.27 | 55,121 | -0.01(-0.06%) |
May 21, 2020 | 16.57 | 16.57 | 16.20 | 16.28 | 76,132 | -0.27(-1.63%) |
May 20, 2020 | 15.67 | 16.68 | 15.67 | 16.55 | 180,468 | +1.11(+7.19%) |
May 19, 2020 | 15.70 | 15.70 | 15.20 | 15.44 | 164,712 | +0.27(+1.78%) |
May 15, 2020 | 15.17 | 15.17 | 15.17 | 0 | +0.19(+1.27%) | |
May 14, 2020 | 15.52 | 15.52 | 14.54 | 14.98 | 333,614 | -0.82(-5.19%) |
May 13, 2020 | 16.00 | 16.36 | 15.61 | 15.80 | 154,026 | -0.21(-1.31%) |
May 12, 2020 | 16.12 | 16.25 | 15.83 | 16.01 | 182,982 | -0.07(-0.44%) |
May 11, 2020 | 15.78 | 16.31 | 15.46 | 16.08 | 126,966 | +0.08(+0.50%) |
May 08, 2020 | 16.23 | 16.23 | 15.00 | 16.00 | 161,844 | +0.99(+6.60%) |
May 07, 2020 | 14.88 | 15.09 | 14.31 | 15.01 | 82,254 | +0.36(+2.46%) |
May 06, 2020 | 14.74 | 14.92 | 14.48 | 14.65 | 186,338 | -0.03(-0.20%) |
May 05, 2020 | 15.36 | 15.39 | 14.63 | 14.68 | 47,514 | -0.32(-2.13%) |
May 04, 2020 | 15.17 | 15.27 | 14.77 | 15.00 | 131,805 | -0.52(-3.35%) |
May 01, 2020 | 15.48 | 15.77 | 15.04 | 15.52 | 106,751 | -0.40(-2.51%) |
Apr 30, 2020 | 16.16 | 16.23 | 15.76 | 15.92 | 212,733 | -0.51(-3.10%) |
Apr 29, 2020 | 15.34 | 16.54 | 15.29 | 16.43 | 312,935 | +1.66(+11.24%) |
Apr 28, 2020 | 14.80 | 15.13 | 14.45 | 14.77 | 126,254 | +0.38(+2.64%) |
Apr 27, 2020 | 14.44 | 14.63 | 14.14 | 14.39 | 77,213 | +0.08(+0.56%) |
Apr 24, 2020 | 14.29 | 14.50 | 13.79 | 14.31 | 94,233 | +0.23(+1.63%) |
Apr 23, 2020 | 13.12 | 14.72 | 13.12 | 14.08 | 215,143 | +1.09(+8.39%) |
Apr 22, 2020 | 13.15 | 13.36 | 12.93 | 12.99 | 190,708 | +0.17(+1.33%) |
Apr 21, 2020 | 13.40 | 13.40 | 12.63 | 12.82 | 258,779 | -1.01(-7.30%) |
Apr 20, 2020 | 13.43 | 14.21 | 13.02 | 13.83 | 355,497 | +0.15(+1.10%) |
Apr 17, 2020 | 13.05 | 13.71 | 12.85 | 13.68 | 115,900 | +1.03(+8.14%) |
Apr 16, 2020 | 12.92 | 13.23 | 12.54 | 12.65 | 246,961 | -0.16(-1.25%) |
Apr 15, 2020 | 12.20 | 12.94 | 12.15 | 12.81 | 255,872 | -0.01(-0.08%) |
Apr 14, 2020 | 12.26 | 13.04 | 12.05 | 12.82 | 179,111 | +0.83(+6.92%) |
Apr 13, 2020 | 12.35 | 12.47 | 11.44 | 11.99 | 149,147 | -0.29(-2.36%) |
Apr 09, 2020 | 12.28 | 12.28 | 12.28 | 0 | +0.84(+7.34%) | |
Apr 08, 2020 | 12.11 | 12.29 | 11.30 | 11.44 | 222,285 | -0.54(-4.51%) |
Apr 07, 2020 | 11.43 | 12.28 | 11.40 | 11.98 | 282,682 | +1.10(+10.11%) |
Apr 06, 2020 | 9.750 | 11.00 | 9.750 | 10.88 | 238,604 | +1.34(+14.05%) |
Apr 03, 2020 | 10.21 | 10.25 | 9.430 | 9.540 | 125,675 | -0.62(-6.10%) |
Apr 02, 2020 | 10.04 | 10.64 | 9.750 | 10.16 | 191,480 | +0.31(+3.15%) |