Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 16.72 | 17.28 | 16.62 | 17.23 | 96,696 | +0.32(+1.87%) |
Jun 29, 2020 | 16.15 | 17.13 | 16.15 | 16.92 | 83,164 | +1.09(+6.85%) |
Jun 26, 2020 | 16.27 | 16.32 | 15.72 | 15.83 | 238,049 | -0.75(-4.49%) |
Jun 25, 2020 | 15.88 | 16.59 | 15.88 | 16.58 | 115,734 | +0.58(+3.59%) |
Jun 24, 2020 | 16.41 | 16.57 | 15.93 | 16.00 | 93,920 | -0.79(-4.73%) |
Jun 23, 2020 | 17.23 | 17.41 | 16.78 | 16.80 | 57,260 | -0.19(-1.14%) |
Jun 22, 2020 | 16.77 | 17.28 | 16.42 | 16.99 | 68,618 | -0.06(-0.38%) |
Jun 19, 2020 | 15.82 | 17.07 | 15.82 | 17.06 | 274,226 | +0.16(+0.96%) |
Jun 18, 2020 | 16.77 | 17.28 | 16.77 | 16.89 | 94,309 | -0.11(-0.67%) |
Jun 17, 2020 | 17.82 | 17.82 | 16.95 | 17.01 | 71,954 | -0.85(-4.76%) |
Jun 16, 2020 | 17.89 | 18.85 | 17.44 | 17.86 | 89,902 | +0.70(+4.06%) |
Jun 15, 2020 | 16.33 | 17.36 | 16.22 | 17.16 | 107,163 | -0.02(-0.09%) |
Jun 12, 2020 | 17.74 | 17.85 | 16.55 | 17.18 | 81,983 | +0.38(+2.27%) |
Jun 11, 2020 | 17.79 | 18.03 | 16.75 | 16.80 | 118,761 | -2.04(-10.83%) |
Jun 10, 2020 | 20.07 | 20.37 | 18.84 | 18.84 | 78,582 | -1.29(-6.40%) |
Jun 09, 2020 | 20.23 | 20.46 | 19.56 | 20.13 | 63,062 | -0.39(-1.89%) |
Jun 08, 2020 | 20.06 | 20.65 | 20.06 | 20.52 | 104,459 | +0.55(+2.76%) |
Jun 05, 2020 | 19.71 | 20.17 | 19.49 | 19.96 | 246,692 | +1.13(+6.02%) |
Jun 04, 2020 | 18.66 | 19.08 | 18.51 | 18.83 | 89,087 | +0.03(+0.17%) |
Jun 03, 2020 | 18.43 | 19.21 | 18.39 | 18.80 | 77,405 | +0.88(+4.93%) |
Jun 02, 2020 | 18.22 | 18.43 | 17.70 | 17.92 | 96,228 | -0.09(-0.49%) |
Jun 01, 2020 | 18.42 | 18.61 | 17.57 | 18.00 | 123,826 | -0.19(-1.07%) |
May 29, 2020 | 18.66 | 18.66 | 17.92 | 18.20 | 90,997 | -0.72(-3.81%) |
May 28, 2020 | 19.91 | 19.91 | 18.73 | 18.92 | 114,446 | -0.67(-3.43%) |
May 27, 2020 | 18.85 | 19.75 | 18.70 | 19.59 | 115,071 | +1.32(+7.22%) |
May 26, 2020 | 18.21 | 18.46 | 17.98 | 18.27 | 138,230 | +0.88(+5.08%) |
May 22, 2020 | 17.53 | 17.61 | 16.97 | 17.39 | 61,487 | -0.02(-0.14%) |
May 21, 2020 | 17.55 | 17.83 | 17.36 | 17.41 | 55,620 | -0.16(-0.92%) |
May 20, 2020 | 17.02 | 17.70 | 17.01 | 17.58 | 68,155 | +0.96(+5.75%) |
May 19, 2020 | 17.46 | 17.52 | 16.60 | 16.62 | 90,067 | -0.90(-5.13%) |
May 18, 2020 | 16.84 | 17.69 | 16.81 | 17.52 | 115,961 | +1.61(+10.13%) |
May 15, 2020 | 15.82 | 15.97 | 15.39 | 15.91 | 96,923 | -0.04(-0.25%) |
May 14, 2020 | 15.71 | 16.01 | 15.05 | 15.95 | 113,457 | -0.06(-0.35%) |
May 13, 2020 | 16.43 | 16.79 | 15.43 | 16.00 | 128,448 | -0.66(-3.94%) |
May 12, 2020 | 17.59 | 17.59 | 16.62 | 16.66 | 113,810 | -0.95(-5.38%) |
May 11, 2020 | 17.82 | 18.53 | 17.32 | 17.61 | 147,746 | -0.64(-3.51%) |
May 08, 2020 | 17.70 | 18.31 | 17.51 | 18.25 | 132,730 | +1.02(+5.92%) |
May 07, 2020 | 17.47 | 17.78 | 17.16 | 17.23 | 129,097 | -0.06(-0.35%) |
May 06, 2020 | 17.75 | 18.01 | 17.27 | 17.29 | 138,642 | -0.39(-2.22%) |
May 05, 2020 | 18.85 | 18.94 | 17.67 | 17.68 | 169,506 | -0.79(-4.28%) |
May 04, 2020 | 18.82 | 18.85 | 18.21 | 18.47 | 99,136 | -0.68(-3.53%) |
May 01, 2020 | 18.94 | 19.15 | 18.74 | 19.15 | 227,678 | -0.27(-1.38%) |
Apr 30, 2020 | 19.61 | 19.87 | 19.05 | 19.41 | 159,653 | -0.81(-4.03%) |
Apr 29, 2020 | 19.65 | 20.52 | 19.13 | 20.23 | 182,827 | +1.38(+7.33%) |
Apr 28, 2020 | 18.74 | 19.00 | 18.43 | 18.85 | 242,148 | +0.61(+3.37%) |
Apr 27, 2020 | 16.87 | 18.43 | 16.87 | 18.23 | 154,959 | +1.39(+8.25%) |
Apr 24, 2020 | 16.50 | 17.02 | 16.43 | 16.84 | 146,383 | +0.39(+2.38%) |
Apr 23, 2020 | 16.75 | 16.99 | 16.26 | 16.45 | 166,754 | -0.20(-1.20%) |
Apr 22, 2020 | 16.97 | 18.56 | 16.51 | 16.65 | 109,103 | +0.06(+0.36%) |
Apr 21, 2020 | 16.37 | 17.56 | 16.00 | 16.59 | 162,371 | -1.23(-6.92%) |
Apr 20, 2020 | 17.48 | 17.88 | 17.35 | 17.82 | 89,745 | +0.07(+0.41%) |
Apr 17, 2020 | 17.19 | 17.96 | 17.18 | 17.75 | 148,261 | +1.20(+7.24%) |
Apr 16, 2020 | 16.79 | 17.35 | 15.95 | 16.55 | 165,234 | -0.17(-1.00%) |
Apr 15, 2020 | 16.85 | 17.19 | 16.55 | 16.72 | 104,537 | -1.05(-5.93%) |
Apr 14, 2020 | 18.49 | 18.54 | 17.50 | 17.78 | 139,374 | -0.28(-1.55%) |
Apr 13, 2020 | 18.84 | 18.84 | 17.80 | 18.06 | 112,968 | -0.90(-4.76%) |
Apr 09, 2020 | 18.24 | 19.03 | 17.72 | 18.96 | 190,962 | +1.22(+6.89%) |
Apr 08, 2020 | 17.74 | 17.82 | 17.32 | 17.74 | 135,891 | +0.34(+1.97%) |
Apr 07, 2020 | 17.96 | 18.33 | 16.95 | 17.39 | 154,231 | +0.00(+0.00%) |
Apr 06, 2020 | 17.03 | 17.51 | 16.86 | 17.39 | 135,654 | +1.21(+7.45%) |
Apr 03, 2020 | 16.83 | 16.83 | 15.83 | 16.19 | 114,702 | -0.78(-4.61%) |
Apr 02, 2020 | 16.57 | 17.15 | 16.47 | 16.97 | 100,680 | +0.30(+1.77%) |