Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 17.00 | 17.00 | 17.00 | 0 | +0.25(+1.49%) | |
Jun 29, 2020 | 16.42 | 16.90 | 16.42 | 16.75 | 38,069 | -0.25(-1.47%) |
Jun 26, 2020 | 16.92 | 17.05 | 16.70 | 17.00 | 85,076 | +0.16(+0.95%) |
Jun 25, 2020 | 16.55 | 16.94 | 16.51 | 16.84 | 52,136 | +0.09(+0.54%) |
Jun 24, 2020 | 17.17 | 17.18 | 16.62 | 16.75 | 28,839 | -0.35(-2.05%) |
Jun 23, 2020 | 16.52 | 17.20 | 16.52 | 17.10 | 55,028 | +0.50(+3.01%) |
Jun 22, 2020 | 16.54 | 16.76 | 16.35 | 16.60 | 68,872 | -0.23(-1.37%) |
Jun 19, 2020 | 17.04 | 17.35 | 16.40 | 16.83 | 37,938 | -0.08(-0.47%) |
Jun 18, 2020 | 16.88 | 17.07 | 16.79 | 16.91 | 38,473 | +0.01(+0.06%) |
Jun 17, 2020 | 16.85 | 17.05 | 16.70 | 16.90 | 31,177 | +0.13(+0.78%) |
Jun 16, 2020 | 17.23 | 17.29 | 16.73 | 16.77 | 31,722 | -0.11(-0.65%) |
Jun 15, 2020 | 16.31 | 17.00 | 15.79 | 16.88 | 55,545 | +0.18(+1.08%) |
Jun 12, 2020 | 16.64 | 17.03 | 16.45 | 16.70 | 63,588 | +0.07(+0.42%) |
Jun 11, 2020 | 17.06 | 17.45 | 16.16 | 16.63 | 166,019 | -0.97(-5.51%) |
Jun 10, 2020 | 17.52 | 17.78 | 17.45 | 17.60 | 64,886 | -0.12(-0.68%) |
Jun 09, 2020 | 18.47 | 18.47 | 17.63 | 17.72 | 72,438 | -0.09(-0.51%) |
Jun 08, 2020 | 17.37 | 18.02 | 17.33 | 17.81 | 51,666 | +0.31(+1.77%) |
Jun 05, 2020 | 18.05 | 18.13 | 17.40 | 17.50 | 46,599 | -0.26(-1.46%) |
Jun 04, 2020 | 17.22 | 17.98 | 17.22 | 17.76 | 98,244 | +0.56(+3.26%) |
Jun 03, 2020 | 16.60 | 17.50 | 16.56 | 17.20 | 106,743 | +0.45(+2.69%) |
Jun 02, 2020 | 16.61 | 16.96 | 16.57 | 16.75 | 105,305 | -0.12(-0.71%) |
Jun 01, 2020 | 17.14 | 17.60 | 16.59 | 16.87 | 159,085 | -0.70(-3.98%) |
May 29, 2020 | 18.00 | 18.17 | 17.57 | 17.57 | 247,867 | -0.38(-2.12%) |
May 28, 2020 | 18.00 | 18.30 | 17.89 | 17.95 | 41,622 | -0.11(-0.61%) |
May 27, 2020 | 18.55 | 18.55 | 17.66 | 18.06 | 88,266 | -0.05(-0.28%) |
May 26, 2020 | 18.44 | 18.44 | 18.10 | 18.11 | 173,157 | -0.20(-1.09%) |
May 25, 2020 | 17.61 | 18.50 | 17.61 | 18.31 | 75,939 | +0.65(+3.68%) |
May 22, 2020 | 18.13 | 18.75 | 17.66 | 17.66 | 210,180 | -0.34(-1.89%) |
May 21, 2020 | 18.24 | 18.72 | 17.91 | 18.00 | 189,890 | +0.18(+1.01%) |
May 20, 2020 | 18.74 | 18.86 | 16.80 | 17.82 | 367,039 | -0.73(-3.94%) |
May 19, 2020 | 18.02 | 18.80 | 18.01 | 18.55 | 362,405 | +1.21(+6.98%) |
May 15, 2020 | 17.34 | 17.34 | 17.34 | 0 | +1.39(+8.71%) | |
May 14, 2020 | 15.80 | 16.00 | 14.02 | 15.95 | 294,276 | +0.05(+0.31%) |
May 13, 2020 | 15.89 | 16.18 | 15.24 | 15.90 | 170,427 | +0.10(+0.63%) |
May 12, 2020 | 15.00 | 16.43 | 15.00 | 15.80 | 315,838 | +0.83(+5.54%) |
May 11, 2020 | 14.65 | 15.08 | 14.58 | 14.97 | 166,340 | +0.43(+2.96%) |
May 08, 2020 | 14.29 | 14.54 | 14.29 | 14.54 | 22,427 | +0.16(+1.11%) |
May 07, 2020 | 14.09 | 14.53 | 14.09 | 14.38 | 34,804 | -0.05(-0.35%) |
May 06, 2020 | 14.27 | 14.53 | 14.24 | 14.43 | 46,697 | +0.18(+1.26%) |
May 05, 2020 | 14.03 | 14.56 | 13.99 | 14.25 | 61,167 | +0.45(+3.26%) |
May 04, 2020 | 13.89 | 14.34 | 13.45 | 13.80 | 70,108 | -0.18(-1.29%) |
May 01, 2020 | 14.39 | 14.44 | 13.90 | 13.98 | 70,033 | -0.47(-3.25%) |
Apr 30, 2020 | 14.65 | 14.68 | 14.26 | 14.45 | 71,451 | -0.11(-0.76%) |
Apr 29, 2020 | 14.50 | 14.75 | 14.39 | 14.56 | 54,804 | +0.19(+1.32%) |
Apr 28, 2020 | 14.36 | 14.91 | 14.17 | 14.37 | 115,411 | +0.19(+1.34%) |
Apr 27, 2020 | 13.79 | 14.29 | 13.65 | 14.18 | 159,679 | +0.55(+4.04%) |
Apr 24, 2020 | 13.97 | 13.97 | 13.32 | 13.63 | 123,247 | +0.13(+0.96%) |
Apr 23, 2020 | 12.71 | 13.81 | 12.71 | 13.50 | 111,047 | +0.53(+4.09%) |
Apr 22, 2020 | 12.81 | 13.15 | 12.77 | 12.97 | 70,494 | -0.03(-0.23%) |
Apr 21, 2020 | 13.44 | 13.44 | 12.91 | 13.00 | 69,913 | -0.21(-1.59%) |
Apr 20, 2020 | 12.93 | 13.43 | 12.83 | 13.21 | 166,919 | +0.43(+3.36%) |
Apr 17, 2020 | 12.63 | 12.94 | 12.63 | 12.78 | 38,294 | +0.08(+0.63%) |
Apr 16, 2020 | 12.86 | 13.14 | 12.24 | 12.70 | 109,628 | -0.09(-0.70%) |
Apr 15, 2020 | 12.95 | 12.98 | 12.66 | 12.79 | 52,127 | -0.20(-1.54%) |
Apr 14, 2020 | 12.76 | 13.08 | 12.64 | 12.99 | 78,031 | +0.14(+1.09%) |
Apr 13, 2020 | 13.58 | 13.81 | 12.80 | 12.85 | 109,536 | -0.71(-5.24%) |
Apr 09, 2020 | 13.56 | 13.56 | 13.56 | 0 | -0.08(-0.59%) | |
Apr 08, 2020 | 14.15 | 14.30 | 13.55 | 13.64 | 257,682 | -0.21(-1.52%) |
Apr 07, 2020 | 14.10 | 14.42 | 13.54 | 13.85 | 217,261 | -0.13(-0.93%) |
Apr 06, 2020 | 13.21 | 14.00 | 13.21 | 13.98 | 130,378 | +0.80(+6.07%) |
Apr 03, 2020 | 13.69 | 13.69 | 13.04 | 13.18 | 71,736 | +0.00(+0.00%) |
Apr 02, 2020 | 12.11 | 13.49 | 12.11 | 13.18 | 135,558 | +0.39(+3.05%) |