Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 17.44 | 17.66 | 17.20 | 17.47 | 364,974 | -0.17(-0.96%) |
Jun 29, 2020 | 16.85 | 18.01 | 16.67 | 17.64 | 596,456 | +1.06(+6.41%) |
Jun 26, 2020 | 16.35 | 16.67 | 16.22 | 16.58 | 727,543 | +0.06(+0.36%) |
Jun 25, 2020 | 16.04 | 16.53 | 15.00 | 16.52 | 1,599,049 | -0.52(-3.03%) |
Jun 24, 2020 | 17.73 | 17.77 | 17.03 | 17.03 | 516,829 | -1.04(-5.77%) |
Jun 23, 2020 | 18.20 | 18.26 | 17.93 | 18.08 | 320,751 | +0.17(+0.94%) |
Jun 22, 2020 | 17.58 | 18.06 | 17.30 | 17.91 | 363,959 | +0.13(+0.73%) |
Jun 19, 2020 | 17.91 | 18.01 | 17.47 | 17.78 | 764,111 | -0.01(-0.06%) |
Jun 18, 2020 | 17.48 | 17.98 | 17.43 | 17.79 | 381,181 | +0.00(+0.00%) |
Jun 17, 2020 | 18.24 | 18.39 | 17.64 | 17.79 | 336,474 | -0.35(-1.92%) |
Jun 16, 2020 | 18.26 | 18.45 | 17.60 | 18.14 | 269,734 | +0.66(+3.75%) |
Jun 15, 2020 | 16.48 | 17.65 | 16.36 | 17.48 | 268,924 | +0.32(+1.85%) |
Jun 12, 2020 | 18.14 | 18.21 | 16.71 | 17.16 | 241,070 | -0.27(-1.54%) |
Jun 11, 2020 | 17.49 | 17.73 | 17.14 | 17.43 | 427,627 | -0.91(-4.98%) |
Jun 10, 2020 | 19.08 | 19.42 | 18.31 | 18.34 | 397,836 | -0.93(-4.84%) |
Jun 09, 2020 | 19.18 | 19.51 | 18.74 | 19.28 | 435,185 | -0.33(-1.67%) |
Jun 08, 2020 | 19.55 | 19.99 | 19.38 | 19.61 | 387,204 | +0.19(+0.97%) |
Jun 05, 2020 | 19.73 | 19.75 | 19.29 | 19.42 | 375,961 | +0.63(+3.33%) |
Jun 04, 2020 | 18.32 | 19.01 | 18.32 | 18.79 | 387,380 | +0.11(+0.58%) |
Jun 03, 2020 | 18.26 | 18.93 | 18.05 | 18.68 | 547,507 | +0.92(+5.20%) |
Jun 02, 2020 | 17.67 | 17.93 | 17.62 | 17.76 | 249,430 | +0.17(+0.96%) |
Jun 01, 2020 | 17.88 | 18.05 | 17.58 | 17.59 | 343,892 | -0.18(-1.01%) |
May 29, 2020 | 17.89 | 18.20 | 17.35 | 17.77 | 443,758 | -0.51(-2.77%) |
May 28, 2020 | 19.08 | 19.08 | 18.17 | 18.27 | 422,689 | -0.52(-2.75%) |
May 27, 2020 | 18.72 | 18.86 | 18.25 | 18.79 | 491,910 | +0.60(+3.27%) |
May 26, 2020 | 17.40 | 18.21 | 17.32 | 18.20 | 431,610 | +1.36(+8.08%) |
May 22, 2020 | 17.08 | 17.08 | 16.60 | 16.84 | 215,986 | -0.11(-0.64%) |
May 21, 2020 | 16.28 | 17.23 | 16.28 | 16.94 | 427,950 | +0.54(+3.27%) |
May 20, 2020 | 15.93 | 16.50 | 15.84 | 16.41 | 431,350 | +0.80(+5.15%) |
May 19, 2020 | 15.47 | 15.90 | 15.31 | 15.60 | 411,667 | -0.07(-0.44%) |
May 18, 2020 | 15.21 | 15.83 | 15.11 | 15.67 | 511,513 | +1.06(+7.27%) |
May 15, 2020 | 14.43 | 14.99 | 14.35 | 14.61 | 364,476 | +0.22(+1.52%) |
May 14, 2020 | 13.62 | 14.39 | 13.25 | 14.39 | 856,390 | +0.35(+2.47%) |
May 13, 2020 | 14.11 | 14.21 | 13.61 | 14.05 | 1,062,799 | -0.31(-2.14%) |
May 12, 2020 | 15.47 | 15.49 | 14.30 | 14.35 | 939,723 | -1.12(-7.25%) |
May 11, 2020 | 15.74 | 15.91 | 15.27 | 15.48 | 1,160,322 | -0.65(-4.00%) |
May 08, 2020 | 15.74 | 16.12 | 15.55 | 16.12 | 309,069 | +0.71(+4.64%) |
May 07, 2020 | 15.58 | 15.68 | 15.30 | 15.41 | 437,818 | +0.17(+1.11%) |
May 06, 2020 | 15.54 | 15.57 | 15.18 | 15.24 | 631,740 | -0.21(-1.35%) |
May 05, 2020 | 16.06 | 16.20 | 15.42 | 15.45 | 414,437 | -0.29(-1.83%) |
May 04, 2020 | 15.75 | 15.87 | 15.49 | 15.73 | 274,272 | -0.32(-1.98%) |
May 01, 2020 | 16.52 | 16.52 | 15.89 | 16.05 | 254,065 | -0.88(-5.22%) |
Apr 30, 2020 | 17.04 | 17.22 | 16.67 | 16.93 | 444,673 | -0.58(-3.29%) |
Apr 29, 2020 | 17.24 | 17.75 | 16.97 | 17.51 | 322,120 | +0.85(+5.13%) |
Apr 28, 2020 | 16.83 | 16.97 | 16.33 | 16.66 | 451,276 | +0.23(+1.39%) |
Apr 27, 2020 | 15.84 | 16.59 | 15.64 | 16.43 | 479,096 | +0.67(+4.28%) |
Apr 24, 2020 | 15.45 | 15.85 | 15.19 | 15.75 | 482,140 | +0.38(+2.45%) |
Apr 23, 2020 | 15.28 | 16.03 | 15.19 | 15.38 | 649,670 | +0.03(+0.19%) |
Apr 22, 2020 | 15.19 | 15.48 | 14.91 | 15.35 | 512,816 | +0.38(+2.52%) |
Apr 21, 2020 | 15.24 | 15.61 | 14.97 | 14.97 | 432,383 | -0.74(-4.74%) |
Apr 20, 2020 | 15.83 | 16.40 | 15.33 | 15.71 | 276,270 | -0.59(-3.59%) |
Apr 17, 2020 | 16.28 | 16.66 | 15.99 | 16.30 | 769,450 | +0.42(+2.62%) |
Apr 16, 2020 | 15.76 | 16.14 | 15.34 | 15.88 | 542,238 | +0.12(+0.76%) |
Apr 15, 2020 | 15.95 | 16.43 | 15.29 | 15.76 | 450,176 | -0.76(-4.62%) |
Apr 14, 2020 | 16.61 | 16.89 | 16.29 | 16.53 | 366,393 | +0.27(+1.65%) |
Apr 13, 2020 | 16.90 | 16.90 | 15.62 | 16.26 | 637,477 | -0.83(-4.88%) |
Apr 09, 2020 | 17.37 | 18.05 | 16.85 | 17.09 | 1,470,499 | +0.11(+0.64%) |
Apr 08, 2020 | 17.11 | 17.40 | 16.62 | 16.98 | 939,929 | +0.33(+1.97%) |
Apr 07, 2020 | 18.06 | 18.13 | 16.54 | 16.66 | 720,647 | -0.86(-4.93%) |
Apr 06, 2020 | 16.51 | 17.53 | 16.51 | 17.52 | 476,811 | +1.60(+10.04%) |
Apr 03, 2020 | 15.56 | 16.45 | 15.40 | 15.92 | 858,706 | +0.21(+1.33%) |
Apr 02, 2020 | 15.00 | 16.08 | 14.84 | 15.71 | 757,871 | +0.49(+3.19%) |