Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 15.49 | 15.66 | 14.68 | 15.15 | 236,809 | -0.55(-3.53%) |
Jun 29, 2020 | 15.13 | 16.02 | 14.68 | 15.70 | 282,148 | +0.77(+5.17%) |
Jun 26, 2020 | 15.19 | 15.21 | 14.05 | 14.93 | 584,429 | -0.30(-1.95%) |
Jun 25, 2020 | 15.94 | 16.30 | 14.92 | 15.23 | 493,573 | -0.86(-5.35%) |
Jun 24, 2020 | 17.33 | 17.41 | 16.04 | 16.09 | 383,599 | -1.52(-8.61%) |
Jun 23, 2020 | 17.51 | 17.82 | 16.94 | 17.61 | 353,828 | +0.28(+1.60%) |
Jun 22, 2020 | 18.22 | 18.22 | 17.13 | 17.33 | 383,701 | -0.87(-4.79%) |
Jun 19, 2020 | 19.18 | 19.37 | 18.17 | 18.20 | 406,383 | -0.89(-4.67%) |
Jun 18, 2020 | 17.98 | 19.68 | 17.92 | 19.09 | 533,889 | +0.90(+4.95%) |
Jun 17, 2020 | 19.06 | 19.07 | 18.07 | 18.19 | 456,978 | -0.38(-2.03%) |
Jun 16, 2020 | 18.99 | 19.85 | 17.97 | 18.57 | 452,534 | +0.41(+2.24%) |
Jun 15, 2020 | 17.92 | 18.73 | 17.72 | 18.16 | 329,127 | -0.15(-0.81%) |
Jun 12, 2020 | 18.33 | 18.37 | 17.60 | 18.31 | 385,074 | +0.76(+4.35%) |
Jun 11, 2020 | 17.83 | 18.66 | 17.54 | 17.55 | 410,982 | -0.89(-4.82%) |
Jun 10, 2020 | 18.98 | 19.65 | 18.20 | 18.43 | 1,810,588 | -1.82(-8.97%) |
Jun 09, 2020 | 23.54 | 23.65 | 19.81 | 20.25 | 337,274 | -4.12(-16.90%) |
Jun 08, 2020 | 23.75 | 25.30 | 23.75 | 24.37 | 216,083 | +1.30(+5.65%) |
Jun 05, 2020 | 21.74 | 23.44 | 21.20 | 23.07 | 196,878 | +1.64(+7.65%) |
Jun 04, 2020 | 20.01 | 21.58 | 19.65 | 21.43 | 187,687 | +1.41(+7.05%) |
Jun 03, 2020 | 18.27 | 20.52 | 18.27 | 20.01 | 234,330 | +2.08(+11.62%) |
Jun 02, 2020 | 17.59 | 18.02 | 16.86 | 17.93 | 92,386 | +0.52(+3.01%) |
Jun 01, 2020 | 17.14 | 17.89 | 16.83 | 17.41 | 67,274 | +0.22(+1.26%) |
May 29, 2020 | 17.77 | 18.12 | 16.69 | 17.19 | 106,845 | -0.57(-3.22%) |
May 28, 2020 | 18.54 | 19.05 | 17.50 | 17.76 | 123,429 | -0.59(-3.23%) |
May 27, 2020 | 17.85 | 18.50 | 16.85 | 18.36 | 145,090 | +0.70(+3.97%) |
May 26, 2020 | 17.67 | 17.79 | 16.87 | 17.65 | 123,548 | +0.83(+4.93%) |
May 22, 2020 | 16.74 | 17.01 | 15.83 | 16.83 | 109,984 | +0.00(+0.00%) |
May 21, 2020 | 16.44 | 16.93 | 16.23 | 16.83 | 113,128 | +0.32(+1.91%) |
May 20, 2020 | 15.75 | 16.73 | 15.65 | 16.51 | 142,226 | +1.12(+7.25%) |
May 19, 2020 | 15.84 | 16.29 | 14.99 | 15.39 | 132,114 | -0.32(-2.01%) |
May 18, 2020 | 15.13 | 15.86 | 15.13 | 15.71 | 225,718 | +1.29(+8.97%) |
May 15, 2020 | 14.41 | 15.30 | 14.00 | 14.42 | 146,038 | +0.09(+0.62%) |
May 14, 2020 | 14.49 | 15.06 | 13.58 | 14.33 | 173,377 | -0.44(-3.01%) |
May 13, 2020 | 16.22 | 16.22 | 14.32 | 14.77 | 287,273 | -1.21(-7.60%) |
May 12, 2020 | 17.28 | 17.28 | 15.96 | 15.99 | 304,682 | -0.96(-5.65%) |
May 11, 2020 | 19.43 | 19.50 | 16.24 | 16.94 | 549,190 | -2.86(-14.46%) |
May 08, 2020 | 18.99 | 20.17 | 18.77 | 19.81 | 169,433 | +1.21(+6.53%) |
May 07, 2020 | 17.96 | 18.92 | 17.79 | 18.59 | 144,385 | +0.65(+3.63%) |
May 06, 2020 | 20.82 | 20.97 | 17.88 | 17.94 | 185,684 | -2.34(-11.54%) |
May 05, 2020 | 24.19 | 24.32 | 19.99 | 20.28 | 300,547 | -3.68(-15.37%) |
May 04, 2020 | 23.20 | 24.09 | 22.30 | 23.96 | 102,448 | +0.79(+3.41%) |
May 01, 2020 | 24.69 | 24.69 | 22.51 | 23.17 | 127,100 | -2.13(-8.43%) |
Apr 30, 2020 | 24.61 | 25.85 | 22.79 | 25.31 | 203,594 | +0.61(+2.48%) |
Apr 29, 2020 | 27.74 | 27.90 | 24.51 | 24.70 | 143,709 | -2.24(-8.32%) |
Apr 28, 2020 | 28.99 | 28.99 | 26.27 | 26.94 | 161,224 | -0.67(-2.43%) |
Apr 27, 2020 | 26.66 | 31.24 | 25.97 | 27.61 | 356,288 | +1.72(+6.64%) |
Apr 24, 2020 | 25.64 | 26.32 | 24.34 | 25.89 | 191,409 | +0.19(+0.73%) |
Apr 23, 2020 | 27.55 | 29.34 | 25.46 | 25.70 | 386,037 | +0.64(+2.56%) |
Apr 22, 2020 | 22.71 | 26.37 | 22.28 | 25.06 | 354,856 | +3.85(+18.16%) |
Apr 21, 2020 | 22.72 | 24.03 | 20.97 | 21.21 | 290,306 | -0.31(-1.42%) |
Apr 20, 2020 | 20.06 | 21.78 | 19.26 | 21.52 | 230,443 | +1.18(+5.78%) |
Apr 17, 2020 | 20.89 | 20.97 | 20.21 | 20.34 | 65,930 | +0.16(+0.78%) |
Apr 16, 2020 | 21.35 | 21.96 | 19.21 | 20.18 | 76,478 | -1.28(-5.98%) |
Apr 15, 2020 | 20.78 | 22.28 | 19.96 | 21.47 | 82,726 | +0.00(+0.00%) |
Apr 14, 2020 | 19.29 | 21.72 | 19.29 | 21.47 | 127,559 | +2.49(+13.11%) |
Apr 13, 2020 | 18.29 | 19.05 | 18.02 | 18.98 | 144,261 | +0.71(+3.89%) |
Apr 09, 2020 | 19.05 | 19.11 | 18.09 | 18.27 | 135,404 | -0.21(-1.12%) |
Apr 08, 2020 | 18.87 | 19.91 | 18.47 | 18.47 | 66,343 | -0.34(-1.78%) |
Apr 07, 2020 | 21.14 | 21.14 | 18.69 | 18.81 | 91,948 | +16.70(+790.19%) |
Apr 06, 2020 | 1.669 | 2.113 | 1.659 | 2.113 | 546,227 | +0.27(+14.44%) |
Apr 03, 2020 | 1.995 | 2.123 | 1.834 | 1.846 | 412,189 | -0.19(-9.22%) |
Apr 02, 2020 | 2.222 | 2.281 | 2.007 | 2.034 | 433,490 | -0.12(-5.50%) |