Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 14.19 | 14.35 | 13.59 | 13.70 | 341,208 | -0.58(-4.06%) |
Jun 29, 2020 | 14.38 | 14.40 | 13.66 | 14.28 | 445,030 | +0.13(+0.92%) |
Jun 26, 2020 | 15.00 | 15.09 | 14.11 | 14.15 | 985,300 | -0.91(-6.04%) |
Jun 25, 2020 | 14.78 | 15.20 | 14.52 | 15.06 | 358,194 | +0.26(+1.76%) |
Jun 24, 2020 | 14.77 | 15.12 | 14.50 | 14.80 | 270,245 | -0.15(-1.00%) |
Jun 23, 2020 | 15.59 | 15.59 | 14.82 | 14.95 | 283,382 | -0.41(-2.67%) |
Jun 22, 2020 | 15.54 | 15.63 | 14.50 | 15.36 | 389,801 | -0.10(-0.65%) |
Jun 19, 2020 | 14.16 | 15.46 | 13.96 | 15.46 | 1,325,300 | +1.46(+10.43%) |
Jun 18, 2020 | 13.42 | 14.32 | 13.10 | 14.00 | 315,485 | +0.45(+3.32%) |
Jun 17, 2020 | 13.78 | 13.79 | 13.27 | 13.55 | 304,080 | -0.23(-1.67%) |
Jun 16, 2020 | 14.37 | 14.42 | 13.53 | 13.78 | 248,756 | -0.23(-1.64%) |
Jun 15, 2020 | 13.00 | 14.60 | 12.63 | 14.01 | 496,647 | +0.67(+5.02%) |
Jun 12, 2020 | 14.10 | 14.14 | 12.92 | 13.34 | 538,800 | -0.37(-2.70%) |
Jun 11, 2020 | 14.49 | 14.49 | 13.62 | 13.71 | 691,862 | -1.34(-8.90%) |
Jun 10, 2020 | 16.86 | 16.86 | 15.05 | 15.05 | 804,970 | -1.73(-10.31%) |
Jun 09, 2020 | 16.52 | 17.09 | 16.03 | 16.78 | 153,614 | +0.13(+0.78%) |
Jun 08, 2020 | 15.44 | 16.66 | 15.36 | 16.65 | 217,449 | +1.41(+9.25%) |
Jun 05, 2020 | 15.01 | 15.47 | 14.88 | 15.24 | 210,700 | +0.44(+2.97%) |
Jun 04, 2020 | 14.81 | 15.14 | 14.70 | 14.80 | 153,921 | -0.07(-0.47%) |
Jun 03, 2020 | 15.22 | 15.37 | 14.77 | 14.87 | 195,668 | -0.22(-1.46%) |
Jun 02, 2020 | 15.27 | 15.28 | 14.74 | 15.09 | 159,023 | -0.08(-0.53%) |
Jun 01, 2020 | 14.95 | 15.42 | 14.60 | 15.17 | 186,375 | +0.27(+1.81%) |
May 29, 2020 | 15.03 | 15.14 | 14.45 | 14.90 | 310,800 | -0.20(-1.32%) |
May 28, 2020 | 15.30 | 15.65 | 15.00 | 15.10 | 139,874 | +0.02(+0.13%) |
May 27, 2020 | 15.09 | 15.42 | 14.59 | 15.08 | 211,414 | +0.14(+0.94%) |
May 26, 2020 | 14.80 | 16.12 | 14.61 | 14.94 | 260,540 | +0.28(+1.91%) |
May 22, 2020 | 14.91 | 14.91 | 14.39 | 14.66 | 144,900 | -0.02(-0.14%) |
May 21, 2020 | 14.84 | 14.90 | 14.47 | 14.68 | 100,648 | -0.17(-1.14%) |
May 20, 2020 | 14.35 | 14.99 | 14.15 | 14.85 | 217,428 | +0.70(+4.95%) |
May 19, 2020 | 14.66 | 15.17 | 14.12 | 14.15 | 206,814 | -0.63(-4.26%) |
May 18, 2020 | 15.38 | 15.56 | 14.72 | 14.78 | 221,135 | -0.07(-0.47%) |
May 15, 2020 | 14.50 | 14.88 | 14.30 | 14.85 | 240,900 | +0.33(+2.27%) |
May 14, 2020 | 15.27 | 15.50 | 14.50 | 14.52 | 177,491 | -0.93(-6.02%) |
May 13, 2020 | 16.63 | 16.86 | 15.21 | 15.45 | 197,906 | -1.20(-7.21%) |
May 12, 2020 | 16.48 | 17.83 | 16.28 | 16.65 | 244,296 | +0.17(+1.03%) |
May 11, 2020 | 15.41 | 16.58 | 15.40 | 16.48 | 216,931 | +1.00(+6.46%) |
May 08, 2020 | 16.00 | 16.16 | 15.35 | 15.48 | 149,900 | -0.46(-2.89%) |
May 07, 2020 | 15.55 | 16.30 | 15.22 | 15.94 | 216,826 | +0.70(+4.59%) |
May 06, 2020 | 16.63 | 16.81 | 15.17 | 15.24 | 280,053 | -1.33(-8.03%) |
May 05, 2020 | 16.49 | 17.02 | 16.12 | 16.57 | 175,539 | +0.45(+2.79%) |
May 04, 2020 | 14.94 | 16.16 | 14.78 | 16.12 | 224,382 | +0.99(+6.54%) |
May 01, 2020 | 16.65 | 16.84 | 14.38 | 15.13 | 355,100 | -1.93(-11.31%) |
Apr 30, 2020 | 17.65 | 18.00 | 17.00 | 17.06 | 141,917 | -0.79(-4.43%) |
Apr 29, 2020 | 17.84 | 18.14 | 17.35 | 17.85 | 198,629 | +0.43(+2.47%) |
Apr 28, 2020 | 18.11 | 18.22 | 17.40 | 17.42 | 148,595 | -0.53(-2.95%) |
Apr 27, 2020 | 18.41 | 18.57 | 17.68 | 17.95 | 132,896 | -0.05(-0.28%) |
Apr 24, 2020 | 17.93 | 18.22 | 17.54 | 18.00 | 163,100 | +0.15(+0.84%) |
Apr 23, 2020 | 17.12 | 18.49 | 17.12 | 17.85 | 256,366 | +0.85(+5.00%) |
Apr 22, 2020 | 17.10 | 17.32 | 16.77 | 17.00 | 236,273 | +0.28(+1.67%) |
Apr 21, 2020 | 17.13 | 17.13 | 16.26 | 16.72 | 126,009 | -0.23(-1.36%) |
Apr 20, 2020 | 16.23 | 17.43 | 16.23 | 16.95 | 167,459 | +0.41(+2.48%) |
Apr 17, 2020 | 16.35 | 16.56 | 15.96 | 16.54 | 185,800 | +0.73(+4.62%) |
Apr 16, 2020 | 15.81 | 16.06 | 15.40 | 15.81 | 111,823 | +0.15(+0.96%) |
Apr 15, 2020 | 16.09 | 16.34 | 15.52 | 15.66 | 122,204 | -0.88(-5.32%) |
Apr 14, 2020 | 16.30 | 16.74 | 16.28 | 16.54 | 175,917 | +0.40(+2.48%) |
Apr 13, 2020 | 16.20 | 16.23 | 15.54 | 16.14 | 161,638 | -0.10(-0.62%) |
Apr 09, 2020 | 16.15 | 16.80 | 15.75 | 16.24 | 171,800 | +0.53(+3.37%) |
Apr 08, 2020 | 15.06 | 16.00 | 14.88 | 15.71 | 178,269 | +0.84(+5.65%) |
Apr 07, 2020 | 16.25 | 16.47 | 14.77 | 14.87 | 269,793 | -0.88(-5.59%) |
Apr 06, 2020 | 15.00 | 15.91 | 14.75 | 15.75 | 285,976 | +1.20(+8.25%) |
Apr 03, 2020 | 14.43 | 14.93 | 14.21 | 14.55 | 186,500 | +0.08(+0.55%) |
Apr 02, 2020 | 13.54 | 14.74 | 13.11 | 14.47 | 229,923 | +0.85(+6.24%) |