Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 16.28 | 16.57 | 15.62 | 16.48 | 463,651 | +0.05(+0.33%) |
Jun 29, 2020 | 15.79 | 16.59 | 15.79 | 16.43 | 454,416 | +0.86(+5.50%) |
Jun 26, 2020 | 15.23 | 15.75 | 15.06 | 15.57 | 1,149,882 | +0.15(+0.98%) |
Jun 25, 2020 | 15.00 | 15.49 | 14.64 | 15.42 | 342,287 | +0.38(+2.52%) |
Jun 24, 2020 | 15.69 | 15.89 | 14.69 | 15.04 | 412,274 | -0.89(-5.57%) |
Jun 23, 2020 | 16.36 | 16.36 | 15.61 | 15.93 | 234,773 | -0.12(-0.72%) |
Jun 22, 2020 | 15.87 | 16.20 | 15.62 | 16.04 | 239,489 | -0.04(-0.28%) |
Jun 19, 2020 | 16.47 | 16.80 | 15.75 | 16.09 | 471,614 | -0.12(-0.72%) |
Jun 18, 2020 | 16.29 | 16.86 | 16.05 | 16.20 | 290,386 | -0.29(-1.78%) |
Jun 17, 2020 | 17.36 | 17.36 | 16.38 | 16.50 | 337,294 | -0.88(-5.08%) |
Jun 16, 2020 | 16.96 | 17.79 | 16.77 | 17.38 | 758,184 | +1.42(+8.88%) |
Jun 15, 2020 | 15.21 | 16.12 | 15.05 | 15.96 | 328,003 | +0.10(+0.62%) |
Jun 12, 2020 | 16.73 | 17.11 | 15.33 | 15.87 | 470,829 | +0.35(+2.24%) |
Jun 11, 2020 | 16.28 | 16.72 | 15.47 | 15.52 | 457,664 | -2.32(-13.02%) |
Jun 10, 2020 | 18.36 | 18.45 | 17.47 | 17.84 | 355,096 | -0.66(-3.59%) |
Jun 09, 2020 | 18.26 | 18.98 | 18.13 | 18.51 | 514,256 | -0.99(-5.08%) |
Jun 08, 2020 | 19.02 | 19.58 | 18.67 | 19.50 | 547,639 | +0.86(+4.59%) |
Jun 05, 2020 | 17.96 | 19.33 | 17.71 | 18.64 | 711,121 | +1.78(+10.58%) |
Jun 04, 2020 | 16.23 | 16.99 | 15.99 | 16.86 | 382,494 | +0.50(+3.05%) |
Jun 03, 2020 | 16.27 | 17.03 | 16.23 | 16.36 | 874,292 | +0.33(+2.06%) |
Jun 02, 2020 | 15.24 | 16.24 | 15.21 | 16.03 | 493,912 | +0.99(+6.58%) |
Jun 01, 2020 | 15.20 | 15.62 | 15.02 | 15.04 | 309,234 | -0.25(-1.63%) |
May 29, 2020 | 15.08 | 15.62 | 14.63 | 15.29 | 384,041 | -0.13(-0.84%) |
May 28, 2020 | 15.94 | 15.94 | 15.28 | 15.42 | 404,181 | -0.30(-1.90%) |
May 27, 2020 | 15.76 | 16.04 | 14.84 | 15.71 | 790,182 | +0.46(+2.99%) |
May 26, 2020 | 13.90 | 15.39 | 13.60 | 15.26 | 619,670 | +2.01(+15.18%) |
May 22, 2020 | 13.45 | 13.45 | 12.89 | 13.25 | 259,151 | -0.11(-0.79%) |
May 21, 2020 | 13.50 | 13.71 | 13.17 | 13.35 | 232,439 | -0.09(-0.65%) |
May 20, 2020 | 13.28 | 13.67 | 13.10 | 13.44 | 303,921 | +0.72(+5.66%) |
May 19, 2020 | 13.48 | 13.53 | 12.71 | 12.72 | 240,282 | -0.85(-6.27%) |
May 18, 2020 | 12.51 | 13.64 | 12.51 | 13.57 | 583,574 | +1.72(+14.52%) |
May 15, 2020 | 11.42 | 12.03 | 11.32 | 11.85 | 335,929 | +0.32(+2.74%) |
May 14, 2020 | 10.85 | 11.54 | 10.38 | 11.54 | 626,195 | +0.49(+4.45%) |
May 13, 2020 | 11.63 | 11.68 | 10.85 | 11.04 | 483,420 | -0.64(-5.49%) |
May 12, 2020 | 12.64 | 12.85 | 11.67 | 11.68 | 600,447 | -0.97(-7.63%) |
May 11, 2020 | 12.99 | 13.03 | 12.08 | 12.65 | 637,777 | -0.61(-4.57%) |
May 08, 2020 | 12.39 | 13.74 | 12.10 | 13.26 | 847,170 | +0.38(+2.93%) |
May 07, 2020 | 12.39 | 12.88 | 12.33 | 12.88 | 371,626 | +0.71(+5.84%) |
May 06, 2020 | 12.96 | 13.28 | 12.15 | 12.17 | 261,245 | -0.78(-6.03%) |
May 05, 2020 | 13.23 | 13.62 | 12.93 | 12.95 | 418,893 | +0.02(+0.14%) |
May 04, 2020 | 13.02 | 13.14 | 12.33 | 12.93 | 389,329 | -0.39(-2.90%) |
May 01, 2020 | 13.81 | 13.86 | 12.86 | 13.32 | 407,808 | -0.96(-6.70%) |
Apr 30, 2020 | 14.41 | 14.69 | 13.82 | 14.27 | 401,773 | -0.45(-3.04%) |
Apr 29, 2020 | 13.84 | 14.79 | 13.70 | 14.72 | 761,792 | +1.55(+11.73%) |
Apr 28, 2020 | 12.85 | 13.36 | 12.61 | 13.18 | 412,610 | +0.77(+6.23%) |
Apr 27, 2020 | 11.83 | 12.55 | 11.83 | 12.40 | 291,298 | +0.57(+4.82%) |
Apr 24, 2020 | 11.77 | 12.06 | 11.50 | 11.83 | 202,992 | +0.17(+1.43%) |
Apr 23, 2020 | 11.22 | 11.74 | 11.02 | 11.67 | 467,383 | +0.66(+5.98%) |
Apr 22, 2020 | 11.03 | 11.16 | 10.50 | 11.01 | 509,355 | +0.22(+2.03%) |
Apr 21, 2020 | 10.89 | 11.04 | 10.75 | 10.79 | 490,988 | -0.53(-4.66%) |
Apr 20, 2020 | 11.11 | 11.48 | 10.87 | 11.32 | 550,849 | -0.18(-1.56%) |
Apr 17, 2020 | 11.31 | 11.97 | 11.31 | 11.50 | 628,913 | +0.53(+4.84%) |
Apr 16, 2020 | 11.58 | 11.68 | 10.64 | 10.96 | 839,653 | -0.73(-6.23%) |
Apr 15, 2020 | 11.78 | 12.04 | 11.46 | 11.69 | 445,799 | -0.61(-4.99%) |
Apr 14, 2020 | 12.13 | 12.77 | 11.68 | 12.31 | 561,010 | +0.31(+2.56%) |
Apr 13, 2020 | 12.61 | 13.00 | 11.73 | 12.00 | 524,204 | -1.23(-9.29%) |
Apr 09, 2020 | 13.76 | 14.38 | 12.76 | 13.23 | 611,712 | -0.01(-0.07%) |
Apr 08, 2020 | 13.19 | 13.31 | 12.52 | 13.24 | 577,529 | +0.40(+3.08%) |
Apr 07, 2020 | 13.19 | 13.76 | 12.65 | 12.84 | 763,888 | +0.17(+1.32%) |
Apr 06, 2020 | 12.40 | 13.42 | 12.20 | 12.68 | 673,194 | +0.85(+7.20%) |
Apr 03, 2020 | 12.97 | 13.09 | 11.51 | 11.82 | 559,882 | -1.06(-8.24%) |
Apr 02, 2020 | 12.12 | 13.27 | 12.02 | 12.89 | 670,257 | +0.68(+5.54%) |