Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 15.77 | 16.36 | 15.54 | 16.08 | 912,456 | +0.32(+2.03%) |
Jun 29, 2020 | 15.24 | 16.08 | 15.00 | 15.76 | 1,031,575 | +0.92(+6.20%) |
Jun 26, 2020 | 15.96 | 16.05 | 14.79 | 14.84 | 3,209,300 | -1.36(-8.40%) |
Jun 25, 2020 | 15.52 | 16.43 | 15.52 | 16.20 | 1,098,228 | +0.14(+0.87%) |
Jun 24, 2020 | 16.91 | 16.95 | 15.62 | 16.06 | 1,056,687 | -1.32(-7.59%) |
Jun 23, 2020 | 17.30 | 17.58 | 16.93 | 17.38 | 1,695,527 | +0.45(+2.66%) |
Jun 22, 2020 | 16.53 | 17.05 | 16.16 | 16.93 | 975,073 | +0.21(+1.26%) |
Jun 19, 2020 | 17.10 | 17.19 | 16.51 | 16.72 | 2,361,500 | -0.19(-1.12%) |
Jun 18, 2020 | 16.97 | 17.73 | 16.72 | 16.91 | 1,168,297 | -0.15(-0.88%) |
Jun 17, 2020 | 17.53 | 17.63 | 16.84 | 17.06 | 1,674,006 | -0.37(-2.12%) |
Jun 16, 2020 | 17.89 | 18.05 | 16.82 | 17.43 | 1,459,467 | +0.40(+2.35%) |
Jun 15, 2020 | 15.94 | 17.05 | 15.66 | 17.03 | 1,711,169 | +0.03(+0.18%) |
Jun 12, 2020 | 16.20 | 17.10 | 16.03 | 17.00 | 1,205,400 | +1.57(+10.17%) |
Jun 11, 2020 | 15.92 | 16.19 | 15.30 | 15.43 | 2,350,987 | -1.72(-10.03%) |
Jun 10, 2020 | 17.70 | 17.78 | 16.42 | 17.15 | 1,580,877 | -0.65(-3.65%) |
Jun 09, 2020 | 18.64 | 18.96 | 17.62 | 17.80 | 2,295,246 | -1.77(-9.04%) |
Jun 08, 2020 | 19.98 | 20.43 | 18.87 | 19.57 | 2,378,327 | +0.81(+4.32%) |
Jun 05, 2020 | 17.75 | 19.00 | 17.52 | 18.76 | 8,001,100 | +2.36(+14.39%) |
Jun 04, 2020 | 16.31 | 17.22 | 15.53 | 16.40 | 8,556,260 | +0.60(+3.80%) |
Jun 03, 2020 | 16.83 | 17.55 | 15.80 | 15.80 | 946,802 | -0.21(-1.31%) |
Jun 02, 2020 | 16.24 | 16.70 | 15.94 | 16.01 | 967,589 | -0.01(-0.06%) |
Jun 01, 2020 | 15.53 | 16.33 | 15.46 | 16.02 | 961,637 | +0.65(+4.26%) |
May 29, 2020 | 15.72 | 15.99 | 14.67 | 15.37 | 928,600 | -0.12(-0.81%) |
May 28, 2020 | 17.50 | 17.74 | 15.22 | 15.49 | 2,132,848 | -2.01(-11.49%) |
May 27, 2020 | 16.64 | 17.59 | 15.96 | 17.50 | 1,279,887 | +1.57(+9.86%) |
May 26, 2020 | 15.22 | 16.26 | 15.22 | 15.93 | 1,035,125 | +1.47(+10.17%) |
May 22, 2020 | 14.55 | 14.71 | 13.93 | 14.46 | 867,500 | -0.04(-0.28%) |
May 21, 2020 | 14.78 | 14.86 | 14.09 | 14.50 | 1,263,895 | -0.38(-2.55%) |
May 20, 2020 | 14.33 | 15.00 | 14.26 | 14.88 | 1,774,441 | +0.87(+6.21%) |
May 19, 2020 | 13.77 | 14.48 | 13.50 | 14.01 | 1,125,766 | +0.21(+1.52%) |
May 18, 2020 | 13.39 | 13.93 | 13.18 | 13.80 | 1,047,749 | +1.17(+9.26%) |
May 15, 2020 | 13.15 | 13.60 | 12.50 | 12.63 | 990,600 | -0.68(-5.11%) |
May 14, 2020 | 11.81 | 13.32 | 11.44 | 13.31 | 1,299,718 | +1.21(+10.00%) |
May 13, 2020 | 12.82 | 12.97 | 11.87 | 12.10 | 1,245,571 | -0.93(-7.14%) |
May 12, 2020 | 14.15 | 14.27 | 12.97 | 13.03 | 1,018,056 | -1.19(-8.37%) |
May 11, 2020 | 14.36 | 14.49 | 13.81 | 14.22 | 956,251 | -0.23(-1.59%) |
May 08, 2020 | 15.09 | 15.57 | 14.01 | 14.45 | 1,232,600 | -0.40(-2.69%) |
May 07, 2020 | 14.68 | 15.48 | 14.11 | 14.85 | 1,612,420 | +1.57(+11.82%) |
May 06, 2020 | 13.28 | 13.62 | 12.83 | 13.28 | 610,934 | +0.03(+0.23%) |
May 05, 2020 | 13.26 | 14.01 | 13.16 | 13.25 | 915,267 | +0.19(+1.45%) |
May 04, 2020 | 12.50 | 13.27 | 11.69 | 13.06 | 1,654,284 | +0.43(+3.40%) |
May 01, 2020 | 13.19 | 13.45 | 12.54 | 12.63 | 1,254,700 | -0.89(-6.58%) |
Apr 30, 2020 | 14.00 | 14.15 | 13.50 | 13.52 | 887,462 | -1.04(-7.14%) |
Apr 29, 2020 | 13.26 | 15.00 | 13.19 | 14.56 | 1,209,543 | +1.74(+13.57%) |
Apr 28, 2020 | 12.55 | 13.09 | 12.42 | 12.82 | 1,241,406 | +0.74(+6.13%) |
Apr 27, 2020 | 11.63 | 12.32 | 11.15 | 12.08 | 887,062 | +0.57(+4.95%) |
Apr 24, 2020 | 11.33 | 11.74 | 11.13 | 11.51 | 747,900 | +0.29(+2.58%) |
Apr 23, 2020 | 10.26 | 11.40 | 10.05 | 11.22 | 1,170,620 | +1.08(+10.65%) |
Apr 22, 2020 | 10.43 | 10.59 | 9.960 | 10.14 | 1,478,135 | -0.03(-0.29%) |
Apr 21, 2020 | 10.37 | 10.41 | 9.830 | 10.17 | 1,158,439 | -0.54(-5.04%) |
Apr 20, 2020 | 11.57 | 11.72 | 10.40 | 10.71 | 1,358,788 | -1.24(-10.41%) |
Apr 17, 2020 | 11.55 | 12.07 | 11.39 | 11.96 | 1,372,700 | +1.05(+9.68%) |
Apr 16, 2020 | 11.34 | 11.56 | 10.61 | 10.90 | 1,655,762 | -0.55(-4.80%) |
Apr 15, 2020 | 11.49 | 11.90 | 11.14 | 11.45 | 642,052 | -0.63(-5.22%) |
Apr 14, 2020 | 12.18 | 12.62 | 11.79 | 12.08 | 1,211,440 | +0.09(+0.75%) |
Apr 13, 2020 | 12.80 | 12.80 | 11.70 | 11.99 | 961,406 | -0.85(-6.62%) |
Apr 09, 2020 | 12.86 | 13.35 | 12.40 | 12.84 | 2,508,800 | +0.54(+4.39%) |
Apr 08, 2020 | 11.80 | 12.80 | 11.10 | 12.30 | 1,534,331 | +0.87(+7.61%) |
Apr 07, 2020 | 11.35 | 12.04 | 11.16 | 11.43 | 2,387,259 | +0.78(+7.32%) |
Apr 06, 2020 | 10.38 | 10.84 | 10.08 | 10.65 | 1,176,091 | +0.92(+9.46%) |
Apr 03, 2020 | 10.77 | 10.92 | 9.490 | 9.730 | 911,500 | -1.12(-10.32%) |
Apr 02, 2020 | 10.96 | 11.42 | 10.52 | 10.85 | 1,204,479 | -0.05(-0.46%) |