Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 16.74 | 17.43 | 16.49 | 17.34 | 257,141 | +0.56(+3.34%) |
Jun 29, 2020 | 16.24 | 16.86 | 16.04 | 16.78 | 195,930 | +0.73(+4.55%) |
Jun 26, 2020 | 16.45 | 16.50 | 15.88 | 16.05 | 389,800 | -0.53(-3.20%) |
Jun 25, 2020 | 16.23 | 16.58 | 15.93 | 16.58 | 150,503 | +0.29(+1.78%) |
Jun 24, 2020 | 16.99 | 17.27 | 16.26 | 16.29 | 160,480 | -0.89(-5.18%) |
Jun 23, 2020 | 17.70 | 17.74 | 16.50 | 17.18 | 225,193 | -0.29(-1.66%) |
Jun 22, 2020 | 17.54 | 17.54 | 17.09 | 17.47 | 173,601 | -0.03(-0.17%) |
Jun 19, 2020 | 17.71 | 17.92 | 17.21 | 17.50 | 366,600 | +0.05(+0.29%) |
Jun 18, 2020 | 16.57 | 17.90 | 16.57 | 17.45 | 381,335 | +0.66(+3.93%) |
Jun 17, 2020 | 16.93 | 17.29 | 16.48 | 16.79 | 271,496 | -0.14(-0.83%) |
Jun 16, 2020 | 17.07 | 17.29 | 16.28 | 16.93 | 235,021 | +1.12(+7.08%) |
Jun 15, 2020 | 15.10 | 15.91 | 14.87 | 15.81 | 184,665 | +0.19(+1.22%) |
Jun 12, 2020 | 15.64 | 16.09 | 15.09 | 15.62 | 171,500 | +0.73(+4.90%) |
Jun 11, 2020 | 16.09 | 16.25 | 14.87 | 14.89 | 234,143 | -2.04(-12.05%) |
Jun 10, 2020 | 17.55 | 17.55 | 16.90 | 16.93 | 155,835 | -0.66(-3.75%) |
Jun 09, 2020 | 17.31 | 17.82 | 16.72 | 17.59 | 219,151 | -0.08(-0.45%) |
Jun 08, 2020 | 18.00 | 18.00 | 17.55 | 17.67 | 213,109 | +0.02(+0.11%) |
Jun 05, 2020 | 17.58 | 17.92 | 17.37 | 17.65 | 345,200 | +0.80(+4.75%) |
Jun 04, 2020 | 16.37 | 17.07 | 16.21 | 16.85 | 266,987 | +0.37(+2.25%) |
Jun 03, 2020 | 15.64 | 17.01 | 15.64 | 16.48 | 381,410 | +1.20(+7.85%) |
Jun 02, 2020 | 15.34 | 15.59 | 14.98 | 15.28 | 240,365 | +0.09(+0.59%) |
Jun 01, 2020 | 15.01 | 15.57 | 15.01 | 15.19 | 276,693 | +0.13(+0.86%) |
May 29, 2020 | 14.70 | 15.34 | 14.64 | 15.06 | 344,500 | +0.23(+1.55%) |
May 28, 2020 | 16.24 | 16.24 | 14.74 | 14.83 | 349,121 | -1.27(-7.89%) |
May 27, 2020 | 16.06 | 16.38 | 15.40 | 16.10 | 425,286 | +0.37(+2.35%) |
May 26, 2020 | 15.82 | 16.49 | 15.69 | 15.73 | 309,223 | +0.43(+2.81%) |
May 22, 2020 | 15.35 | 15.49 | 14.97 | 15.30 | 175,400 | -0.03(-0.20%) |
May 21, 2020 | 15.71 | 16.52 | 15.19 | 15.33 | 326,460 | +0.00(+0.00%) |
May 20, 2020 | 15.30 | 15.65 | 15.01 | 15.33 | 256,285 | +0.44(+2.96%) |
May 19, 2020 | 14.58 | 15.41 | 14.48 | 14.89 | 289,267 | +0.25(+1.71%) |
May 18, 2020 | 13.51 | 14.73 | 13.51 | 14.64 | 384,423 | +1.52(+11.59%) |
May 15, 2020 | 13.32 | 13.46 | 12.86 | 13.12 | 259,000 | -0.43(-3.17%) |
May 14, 2020 | 12.89 | 13.56 | 12.30 | 13.55 | 294,300 | +0.39(+2.96%) |
May 13, 2020 | 13.98 | 14.11 | 13.11 | 13.16 | 379,606 | -0.89(-6.33%) |
May 12, 2020 | 14.46 | 14.58 | 14.02 | 14.05 | 310,884 | -0.34(-2.36%) |
May 11, 2020 | 14.98 | 14.98 | 14.30 | 14.39 | 334,881 | -0.71(-4.70%) |
May 08, 2020 | 15.23 | 15.44 | 14.91 | 15.10 | 365,000 | +0.30(+2.03%) |
May 07, 2020 | 14.89 | 14.98 | 14.20 | 14.80 | 350,248 | +0.15(+1.02%) |
May 06, 2020 | 14.50 | 15.30 | 13.01 | 14.65 | 704,457 | -0.76(-4.93%) |
May 05, 2020 | 15.32 | 16.38 | 15.25 | 15.41 | 283,012 | +0.35(+2.32%) |
May 04, 2020 | 15.01 | 15.58 | 14.61 | 15.06 | 204,493 | -0.14(-0.92%) |
May 01, 2020 | 15.91 | 15.95 | 14.61 | 15.20 | 263,500 | -1.33(-8.05%) |
Apr 30, 2020 | 17.73 | 17.73 | 16.11 | 16.53 | 333,994 | -1.56(-8.62%) |
Apr 29, 2020 | 17.00 | 18.31 | 16.79 | 18.09 | 262,768 | +1.58(+9.57%) |
Apr 28, 2020 | 16.02 | 16.78 | 15.83 | 16.51 | 275,319 | +1.00(+6.45%) |
Apr 27, 2020 | 15.03 | 15.79 | 15.03 | 15.51 | 263,872 | +0.61(+4.09%) |
Apr 24, 2020 | 14.65 | 14.97 | 14.50 | 14.90 | 137,400 | +0.17(+1.15%) |
Apr 23, 2020 | 14.53 | 15.24 | 14.46 | 14.73 | 312,888 | +0.14(+0.96%) |
Apr 22, 2020 | 14.31 | 14.91 | 14.02 | 14.59 | 185,703 | +0.78(+5.65%) |
Apr 21, 2020 | 14.76 | 14.87 | 13.77 | 13.81 | 289,738 | -1.61(-10.44%) |
Apr 20, 2020 | 15.99 | 15.99 | 15.20 | 15.42 | 281,398 | -0.48(-3.02%) |
Apr 17, 2020 | 16.52 | 16.82 | 15.88 | 15.90 | 244,700 | +0.33(+2.12%) |
Apr 16, 2020 | 15.32 | 16.01 | 14.98 | 15.57 | 255,768 | +0.55(+3.66%) |
Apr 15, 2020 | 15.86 | 15.95 | 14.83 | 15.02 | 281,976 | -1.46(-8.86%) |
Apr 14, 2020 | 16.08 | 16.60 | 15.86 | 16.48 | 237,507 | +0.99(+6.39%) |
Apr 13, 2020 | 15.76 | 15.76 | 14.48 | 15.49 | 336,309 | +0.84(+5.73%) |
Apr 09, 2020 | 14.86 | 15.25 | 14.38 | 14.65 | 367,300 | +0.27(+1.88%) |
Apr 08, 2020 | 13.98 | 14.48 | 13.45 | 14.38 | 250,695 | +0.74(+5.43%) |
Apr 07, 2020 | 14.12 | 14.64 | 13.13 | 13.64 | 509,214 | +0.17(+1.26%) |
Apr 06, 2020 | 11.82 | 13.56 | 11.82 | 13.47 | 540,670 | +2.23(+19.84%) |
Apr 03, 2020 | 11.35 | 11.95 | 10.92 | 11.24 | 536,100 | -0.24(-2.09%) |
Apr 02, 2020 | 11.59 | 11.98 | 11.14 | 11.48 | 486,108 | -0.22(-1.88%) |