Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2020 | 15.17 | 15.17 | 15.17 | 0 | -0.18(-1.17%) | |
Jul 01, 2020 | 15.13 | 15.65 | 15.13 | 15.35 | 113,741 | +0.39(+2.61%) |
Jun 30, 2020 | 15.36 | 15.38 | 14.78 | 14.96 | 68,457 | -0.35(-2.32%) |
Jun 29, 2020 | 15.27 | 15.40 | 15.20 | 15.31 | 99,683 | +0.04(+0.23%) |
Jun 26, 2020 | 15.86 | 16.06 | 15.24 | 15.28 | 113,600 | -0.32(-2.05%) |
Jun 25, 2020 | 15.58 | 15.80 | 15.56 | 15.60 | 57,887 | +0.09(+0.58%) |
Jun 24, 2020 | 15.46 | 15.62 | 15.15 | 15.51 | 151,794 | +0.23(+1.51%) |
Jun 23, 2020 | 15.44 | 15.51 | 15.27 | 15.28 | 141,005 | -0.53(-3.32%) |
Jun 22, 2020 | 15.75 | 15.91 | 15.46 | 15.80 | 275,992 | -0.27(-1.65%) |
Jun 19, 2020 | 16.44 | 16.46 | 15.95 | 16.07 | 137,000 | -0.69(-4.12%) |
Jun 18, 2020 | 16.78 | 17.00 | 16.75 | 16.76 | 51,956 | +0.17(+1.02%) |
Jun 17, 2020 | 16.80 | 16.85 | 16.58 | 16.59 | 50,038 | -0.12(-0.72%) |
Jun 16, 2020 | 16.85 | 17.02 | 16.57 | 16.71 | 132,547 | -0.02(-0.12%) |
Jun 15, 2020 | 17.37 | 17.50 | 16.63 | 16.73 | 100,825 | +0.17(+1.03%) |
Jun 12, 2020 | 16.36 | 16.66 | 16.18 | 16.56 | 107,300 | -0.18(-1.08%) |
Jun 11, 2020 | 16.33 | 16.85 | 16.11 | 16.74 | 274,570 | +0.43(+2.64%) |
Jun 10, 2020 | 16.82 | 17.25 | 16.26 | 16.31 | 264,878 | -0.86(-5.01%) |
Jun 09, 2020 | 17.08 | 17.22 | 16.85 | 17.17 | 85,306 | -0.42(-2.41%) |
Jun 08, 2020 | 17.98 | 18.08 | 17.51 | 17.59 | 146,106 | -0.63(-3.43%) |
Jun 05, 2020 | 18.20 | 18.65 | 18.11 | 18.22 | 166,000 | +1.08(+6.30%) |
Jun 04, 2020 | 17.27 | 17.72 | 16.99 | 17.14 | 182,124 | -0.73(-4.09%) |
Jun 03, 2020 | 17.65 | 18.12 | 17.40 | 17.87 | 320,130 | +1.05(+6.24%) |
Jun 02, 2020 | 16.29 | 17.00 | 16.22 | 16.82 | 211,285 | +0.41(+2.50%) |
Jun 01, 2020 | 16.58 | 16.73 | 16.31 | 16.41 | 163,111 | -0.18(-1.08%) |
May 29, 2020 | 16.61 | 16.72 | 16.31 | 16.59 | 122,700 | -0.37(-2.18%) |
May 28, 2020 | 16.75 | 17.22 | 16.63 | 16.96 | 135,563 | -0.14(-0.82%) |
May 27, 2020 | 17.82 | 17.82 | 17.08 | 17.10 | 190,233 | -0.05(-0.29%) |
May 26, 2020 | 16.58 | 17.28 | 16.58 | 17.15 | 214,549 | +0.79(+4.82%) |
May 22, 2020 | 16.50 | 16.55 | 16.31 | 16.36 | 62,700 | -0.40(-2.38%) |
May 21, 2020 | 16.31 | 16.97 | 16.31 | 16.76 | 215,628 | +0.70(+4.36%) |
May 20, 2020 | 16.08 | 16.27 | 15.96 | 16.06 | 93,167 | -0.13(-0.80%) |
May 19, 2020 | 16.38 | 16.43 | 16.12 | 16.19 | 64,832 | -0.45(-2.70%) |
May 18, 2020 | 16.12 | 16.70 | 16.10 | 16.64 | 190,571 | +0.52(+3.23%) |
May 15, 2020 | 16.16 | 16.45 | 15.92 | 16.12 | 122,000 | -0.38(-2.30%) |
May 14, 2020 | 17.02 | 17.02 | 16.35 | 16.50 | 102,932 | -0.50(-2.94%) |
May 13, 2020 | 17.23 | 17.44 | 17.00 | 17.00 | 117,232 | -0.60(-3.41%) |
May 12, 2020 | 17.42 | 17.67 | 17.19 | 17.60 | 151,324 | -0.12(-0.68%) |
May 11, 2020 | 17.44 | 17.90 | 17.34 | 17.72 | 123,513 | +0.33(+1.90%) |
May 08, 2020 | 17.23 | 17.52 | 16.80 | 17.39 | 156,700 | +0.42(+2.47%) |
May 07, 2020 | 17.86 | 17.86 | 16.73 | 16.97 | 219,757 | -1.06(-5.88%) |
May 06, 2020 | 17.94 | 18.27 | 17.74 | 18.03 | 128,602 | +0.74(+4.28%) |
May 05, 2020 | 17.54 | 17.77 | 17.23 | 17.29 | 189,226 | -0.15(-0.86%) |
May 04, 2020 | 17.37 | 17.56 | 17.23 | 17.44 | 96,636 | -0.12(-0.68%) |