Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 16.02 | 16.13 | 15.33 | 15.64 | 219,181 | -0.30(-1.88%) |
Jun 29, 2020 | 15.76 | 16.00 | 14.46 | 15.94 | 275,749 | +0.18(+1.14%) |
Jun 26, 2020 | 16.66 | 16.92 | 15.55 | 15.76 | 2,373,200 | -1.10(-6.52%) |
Jun 25, 2020 | 16.63 | 16.98 | 16.61 | 16.86 | 239,653 | +0.21(+1.26%) |
Jun 24, 2020 | 16.53 | 17.05 | 16.19 | 16.65 | 233,546 | -0.29(-1.71%) |
Jun 23, 2020 | 16.97 | 17.20 | 16.75 | 16.94 | 186,070 | +0.12(+0.71%) |
Jun 22, 2020 | 16.97 | 17.23 | 16.51 | 16.82 | 385,129 | -0.26(-1.52%) |
Jun 19, 2020 | 16.41 | 17.08 | 16.33 | 17.08 | 372,100 | +0.77(+4.72%) |
Jun 18, 2020 | 16.43 | 16.83 | 16.04 | 16.31 | 145,051 | -0.13(-0.79%) |
Jun 17, 2020 | 16.20 | 16.48 | 15.79 | 16.44 | 155,744 | +0.30(+1.86%) |
Jun 16, 2020 | 16.99 | 17.27 | 15.96 | 16.14 | 310,161 | -0.68(-4.04%) |
Jun 15, 2020 | 15.36 | 16.92 | 15.36 | 16.82 | 148,028 | +0.93(+5.85%) |
Jun 12, 2020 | 15.89 | 16.61 | 15.41 | 15.89 | 205,200 | +0.54(+3.52%) |
Jun 11, 2020 | 15.96 | 16.43 | 15.11 | 15.35 | 227,078 | -1.34(-8.03%) |
Jun 10, 2020 | 15.91 | 17.09 | 15.74 | 16.69 | 248,465 | +0.57(+3.54%) |
Jun 09, 2020 | 16.44 | 16.57 | 15.63 | 16.12 | 161,448 | -0.59(-3.53%) |
Jun 08, 2020 | 16.45 | 17.08 | 16.34 | 16.71 | 255,257 | +0.29(+1.77%) |
Jun 05, 2020 | 16.00 | 16.43 | 15.56 | 16.42 | 188,300 | +0.69(+4.39%) |
Jun 04, 2020 | 15.73 | 15.94 | 15.37 | 15.73 | 118,772 | -0.02(-0.13%) |
Jun 03, 2020 | 15.61 | 15.98 | 15.11 | 15.75 | 166,218 | +0.22(+1.42%) |
Jun 02, 2020 | 15.23 | 15.74 | 15.13 | 15.53 | 129,032 | +0.11(+0.71%) |
Jun 01, 2020 | 15.00 | 15.62 | 14.99 | 15.42 | 152,347 | +0.49(+3.28%) |
May 29, 2020 | 15.31 | 15.37 | 14.69 | 14.93 | 140,900 | -0.17(-1.13%) |
May 28, 2020 | 16.00 | 16.06 | 15.02 | 15.10 | 161,351 | -0.98(-6.09%) |
May 27, 2020 | 15.85 | 16.19 | 15.06 | 16.08 | 286,545 | +0.58(+3.74%) |
May 26, 2020 | 14.50 | 15.58 | 14.37 | 15.50 | 351,106 | +1.40(+9.93%) |
May 22, 2020 | 14.35 | 14.69 | 13.73 | 14.10 | 217,500 | -0.26(-1.81%) |
May 21, 2020 | 13.86 | 14.73 | 13.80 | 14.36 | 189,443 | +0.82(+6.06%) |
May 20, 2020 | 14.51 | 14.90 | 13.39 | 13.54 | 229,643 | -0.65(-4.58%) |
May 19, 2020 | 13.79 | 14.50 | 13.50 | 14.19 | 238,658 | +0.39(+2.83%) |
May 18, 2020 | 12.87 | 13.91 | 12.80 | 13.80 | 279,957 | +0.86(+6.65%) |
May 15, 2020 | 12.70 | 13.00 | 12.05 | 12.94 | 223,700 | +0.26(+2.05%) |
May 14, 2020 | 11.68 | 12.87 | 10.71 | 12.68 | 382,610 | +0.94(+8.01%) |
May 13, 2020 | 12.96 | 13.11 | 11.66 | 11.74 | 351,460 | -1.27(-9.76%) |
May 12, 2020 | 13.39 | 13.63 | 13.01 | 13.01 | 152,250 | -0.22(-1.66%) |
May 11, 2020 | 12.97 | 13.44 | 12.52 | 13.23 | 206,212 | +0.33(+2.56%) |
May 08, 2020 | 12.41 | 13.20 | 12.34 | 12.90 | 193,100 | +0.72(+5.91%) |
May 07, 2020 | 12.30 | 12.66 | 12.15 | 12.18 | 134,358 | -0.07(-0.57%) |
May 06, 2020 | 12.47 | 12.88 | 12.19 | 12.25 | 80,668 | -0.10(-0.81%) |
May 05, 2020 | 12.73 | 12.92 | 12.35 | 12.35 | 125,518 | -0.19(-1.52%) |
May 04, 2020 | 12.00 | 12.74 | 11.58 | 12.54 | 165,493 | +0.50(+4.15%) |
May 01, 2020 | 12.19 | 12.41 | 11.81 | 12.04 | 151,000 | -0.44(-3.53%) |
Apr 30, 2020 | 13.27 | 13.27 | 12.27 | 12.48 | 140,309 | -0.45(-3.48%) |
Apr 29, 2020 | 12.80 | 13.25 | 12.80 | 12.93 | 126,992 | +0.35(+2.78%) |
Apr 28, 2020 | 11.98 | 13.29 | 11.77 | 12.58 | 247,823 | +0.78(+6.61%) |
Apr 27, 2020 | 11.06 | 11.89 | 11.06 | 11.80 | 195,238 | +0.88(+8.06%) |
Apr 24, 2020 | 11.04 | 11.10 | 10.61 | 10.92 | 102,400 | -0.04(-0.36%) |
Apr 23, 2020 | 10.67 | 11.05 | 10.54 | 10.96 | 90,979 | +0.29(+2.72%) |
Apr 22, 2020 | 10.40 | 11.19 | 10.01 | 10.67 | 165,837 | +0.62(+6.17%) |
Apr 21, 2020 | 10.64 | 10.64 | 9.960 | 10.05 | 186,417 | -0.94(-8.55%) |
Apr 20, 2020 | 11.80 | 11.97 | 10.83 | 10.99 | 151,041 | -0.87(-7.34%) |
Apr 17, 2020 | 11.79 | 11.96 | 11.45 | 11.86 | 113,000 | +0.47(+4.13%) |
Apr 16, 2020 | 11.05 | 11.94 | 11.05 | 11.39 | 142,946 | +0.26(+2.34%) |
Apr 15, 2020 | 11.56 | 11.59 | 10.88 | 11.13 | 116,792 | -0.57(-4.87%) |
Apr 14, 2020 | 11.97 | 12.20 | 11.57 | 11.70 | 111,802 | +0.09(+0.78%) |
Apr 13, 2020 | 12.00 | 12.00 | 11.02 | 11.61 | 146,061 | -0.39(-3.25%) |
Apr 09, 2020 | 12.50 | 12.78 | 11.60 | 12.00 | 125,900 | -0.22(-1.80%) |
Apr 08, 2020 | 10.90 | 12.50 | 10.78 | 12.22 | 325,476 | +1.33(+12.21%) |
Apr 07, 2020 | 10.49 | 11.72 | 10.28 | 10.89 | 377,069 | +0.78(+7.72%) |
Apr 06, 2020 | 9.520 | 10.22 | 9.210 | 10.11 | 184,726 | +0.81(+8.71%) |
Apr 03, 2020 | 9.570 | 9.880 | 8.428 | 9.300 | 137,800 | -0.28(-2.92%) |
Apr 02, 2020 | 9.470 | 9.984 | 9.110 | 9.580 | 83,417 | +0.03(+0.31%) |