Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 14.89 | 15.43 | 14.60 | 15.19 | 241,602 | +0.18(+1.20%) |
Jun 29, 2020 | 15.87 | 16.07 | 14.68 | 15.01 | 339,177 | -0.56(-3.60%) |
Jun 26, 2020 | 16.19 | 16.65 | 15.48 | 15.57 | 1,479,000 | -0.73(-4.48%) |
Jun 25, 2020 | 15.98 | 16.72 | 15.63 | 16.30 | 691,840 | +0.72(+4.62%) |
Jun 24, 2020 | 15.65 | 16.06 | 15.45 | 15.58 | 456,024 | -0.11(-0.70%) |
Jun 23, 2020 | 15.73 | 16.06 | 15.55 | 15.69 | 436,716 | +0.19(+1.23%) |
Jun 22, 2020 | 15.44 | 15.52 | 14.76 | 15.50 | 385,142 | +0.10(+0.65%) |
Jun 19, 2020 | 15.92 | 16.16 | 15.22 | 15.40 | 1,062,600 | -0.38(-2.41%) |
Jun 18, 2020 | 15.44 | 15.89 | 15.36 | 15.78 | 288,462 | +0.20(+1.28%) |
Jun 17, 2020 | 15.51 | 15.77 | 15.47 | 15.58 | 284,322 | +0.08(+0.52%) |
Jun 16, 2020 | 15.62 | 15.78 | 15.11 | 15.50 | 226,557 | +0.22(+1.44%) |
Jun 15, 2020 | 14.63 | 15.55 | 14.40 | 15.28 | 236,704 | +0.43(+2.90%) |
Jun 12, 2020 | 15.08 | 15.44 | 14.52 | 14.85 | 261,100 | +0.24(+1.64%) |
Jun 11, 2020 | 16.01 | 16.03 | 14.60 | 14.61 | 273,250 | -1.71(-10.48%) |
Jun 10, 2020 | 16.49 | 16.61 | 16.17 | 16.32 | 156,390 | -0.06(-0.37%) |
Jun 09, 2020 | 16.07 | 16.65 | 16.03 | 16.38 | 206,427 | -0.20(-1.21%) |
Jun 08, 2020 | 16.00 | 16.81 | 15.77 | 16.58 | 322,622 | +0.83(+5.27%) |
Jun 05, 2020 | 16.05 | 16.57 | 15.44 | 15.75 | 295,700 | -0.05(-0.32%) |
Jun 04, 2020 | 15.88 | 16.20 | 15.54 | 15.80 | 240,594 | -0.12(-0.75%) |
Jun 03, 2020 | 16.11 | 16.39 | 15.74 | 15.92 | 269,941 | -0.01(-0.06%) |
Jun 02, 2020 | 15.07 | 16.21 | 14.70 | 15.93 | 473,231 | +0.87(+5.78%) |
Jun 01, 2020 | 14.29 | 15.61 | 14.05 | 15.06 | 455,843 | +0.82(+5.76%) |
May 29, 2020 | 14.85 | 14.86 | 13.52 | 14.24 | 365,000 | -0.58(-3.91%) |
May 28, 2020 | 14.85 | 15.56 | 14.77 | 14.82 | 230,171 | +0.02(+0.14%) |
May 27, 2020 | 16.46 | 16.46 | 14.30 | 14.80 | 412,622 | -1.41(-8.73%) |
May 26, 2020 | 16.07 | 16.66 | 15.75 | 16.21 | 1,077,109 | +0.54(+3.48%) |
May 22, 2020 | 15.59 | 15.84 | 15.21 | 15.67 | 208,200 | +0.08(+0.51%) |
May 21, 2020 | 15.37 | 16.00 | 14.88 | 15.59 | 332,406 | +0.28(+1.83%) |
May 20, 2020 | 13.72 | 15.49 | 13.52 | 15.31 | 1,051,378 | +1.99(+14.94%) |
May 19, 2020 | 13.40 | 13.80 | 13.32 | 13.32 | 360,181 | -0.03(-0.22%) |
May 18, 2020 | 13.75 | 14.15 | 13.14 | 13.35 | 520,355 | -0.06(-0.45%) |
May 15, 2020 | 12.83 | 13.60 | 12.61 | 13.41 | 385,000 | +0.56(+4.36%) |
May 14, 2020 | 13.07 | 13.28 | 12.60 | 12.85 | 295,597 | -0.51(-3.82%) |
May 13, 2020 | 14.35 | 14.39 | 12.35 | 13.36 | 845,067 | -0.30(-2.20%) |
May 12, 2020 | 13.50 | 14.53 | 13.31 | 13.66 | 595,759 | +0.17(+1.26%) |
May 11, 2020 | 12.60 | 13.55 | 12.32 | 13.49 | 531,545 | +0.80(+6.30%) |
May 08, 2020 | 12.45 | 13.54 | 11.81 | 12.69 | 558,500 | +0.30(+2.42%) |
May 07, 2020 | 12.82 | 12.89 | 12.30 | 12.39 | 213,733 | -0.33(-2.59%) |
May 06, 2020 | 12.74 | 12.92 | 12.30 | 12.72 | 532,852 | +0.06(+0.47%) |
May 05, 2020 | 12.23 | 13.20 | 12.23 | 12.66 | 492,721 | -0.06(-0.47%) |
May 04, 2020 | 12.82 | 12.90 | 11.80 | 12.72 | 635,384 | -0.18(-1.40%) |
May 01, 2020 | 12.00 | 12.91 | 11.68 | 12.90 | 344,700 | +0.83(+6.88%) |
Apr 30, 2020 | 13.10 | 13.16 | 12.01 | 12.07 | 443,119 | -1.10(-8.35%) |
Apr 29, 2020 | 12.75 | 13.49 | 12.62 | 13.17 | 392,860 | +0.55(+4.36%) |
Apr 28, 2020 | 13.25 | 13.38 | 12.40 | 12.62 | 443,700 | -0.53(-4.03%) |
Apr 27, 2020 | 13.30 | 13.73 | 13.03 | 13.15 | 342,389 | -0.05(-0.38%) |
Apr 24, 2020 | 12.95 | 13.29 | 12.50 | 13.20 | 340,700 | +0.32(+2.48%) |
Apr 23, 2020 | 13.20 | 13.51 | 12.82 | 12.88 | 226,377 | -0.32(-2.42%) |
Apr 22, 2020 | 13.00 | 13.51 | 12.75 | 13.20 | 425,037 | +0.35(+2.72%) |
Apr 21, 2020 | 12.98 | 13.54 | 12.50 | 12.85 | 323,769 | -0.35(-2.65%) |
Apr 20, 2020 | 13.50 | 14.03 | 12.95 | 13.20 | 615,159 | -0.22(-1.64%) |
Apr 17, 2020 | 14.50 | 14.50 | 13.27 | 13.42 | 692,300 | -0.80(-5.63%) |
Apr 16, 2020 | 15.61 | 15.75 | 14.00 | 14.22 | 1,016,696 | +0.25(+1.79%) |
Apr 15, 2020 | 18.65 | 18.78 | 13.76 | 13.97 | 1,086,601 | -5.37(-27.77%) |
Apr 14, 2020 | 18.62 | 19.40 | 18.29 | 19.34 | 152,019 | +1.30(+7.21%) |
Apr 13, 2020 | 18.55 | 18.69 | 17.66 | 18.04 | 137,206 | -0.64(-3.43%) |
Apr 09, 2020 | 18.00 | 18.94 | 17.18 | 18.68 | 246,300 | +0.90(+5.06%) |
Apr 08, 2020 | 16.71 | 17.91 | 16.45 | 17.78 | 264,986 | +1.35(+8.22%) |
Apr 07, 2020 | 17.75 | 17.85 | 16.01 | 16.43 | 220,973 | -0.89(-5.14%) |
Apr 06, 2020 | 17.59 | 17.93 | 16.72 | 17.32 | 224,679 | +0.68(+4.09%) |
Apr 03, 2020 | 15.85 | 16.96 | 15.18 | 16.64 | 166,100 | +0.41(+2.53%) |
Apr 02, 2020 | 14.58 | 16.49 | 14.50 | 16.23 | 265,672 | +1.53(+10.41%) |