Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 18.19 | 18.49 | 18.12 | 18.41 | 23,999 | +0.82(+4.68%) |
Jun 29, 2020 | 17.39 | 17.83 | 17.27 | 17.59 | 31,164 | +0.26(+1.49%) |
Jun 26, 2020 | 17.56 | 17.75 | 17.23 | 17.33 | 23,928 | -0.50(-2.79%) |
Jun 25, 2020 | 17.80 | 17.90 | 17.59 | 17.83 | 27,363 | -0.16(-0.90%) |
Jun 24, 2020 | 18.66 | 18.66 | 17.90 | 17.99 | 38,212 | -1.19(-6.19%) |
Jun 23, 2020 | 19.97 | 20.09 | 19.09 | 19.18 | 36,692 | -0.18(-0.94%) |
Jun 22, 2020 | 18.95 | 19.39 | 18.87 | 19.36 | 37,297 | +1.82(+10.37%) |
Jun 19, 2020 | 18.00 | 18.00 | 17.37 | 17.54 | 25,391 | -0.14(-0.81%) |
Jun 18, 2020 | 17.58 | 17.86 | 17.45 | 17.69 | 23,995 | -0.36(-2.01%) |
Jun 17, 2020 | 18.06 | 18.26 | 17.94 | 18.05 | 18,939 | +0.09(+0.48%) |
Jun 16, 2020 | 18.13 | 18.40 | 17.90 | 17.96 | 36,727 | +0.65(+3.76%) |
Jun 15, 2020 | 16.75 | 17.48 | 16.75 | 17.31 | 41,606 | +0.17(+1.00%) |
Jun 12, 2020 | 17.29 | 17.50 | 16.75 | 17.14 | 39,079 | +0.36(+2.17%) |
Jun 11, 2020 | 17.50 | 17.70 | 16.66 | 16.78 | 50,389 | -1.62(-8.79%) |
Jun 10, 2020 | 18.37 | 18.67 | 18.30 | 18.39 | 37,991 | +0.32(+1.75%) |
Jun 09, 2020 | 18.51 | 18.51 | 18.04 | 18.08 | 32,151 | -0.72(-3.82%) |
Jun 08, 2020 | 18.59 | 18.98 | 18.51 | 18.80 | 48,223 | +0.48(+2.61%) |
Jun 05, 2020 | 18.33 | 18.52 | 18.16 | 18.32 | 40,751 | +0.49(+2.74%) |
Jun 04, 2020 | 17.70 | 17.90 | 17.69 | 17.83 | 30,403 | +0.04(+0.22%) |
Jun 03, 2020 | 17.66 | 17.90 | 17.60 | 17.79 | 33,426 | +0.26(+1.47%) |
Jun 02, 2020 | 17.41 | 17.56 | 17.39 | 17.53 | 44,277 | +0.24(+1.38%) |
Jun 01, 2020 | 16.86 | 17.29 | 16.86 | 17.29 | 31,757 | +0.82(+5.00%) |
May 29, 2020 | 16.51 | 16.52 | 16.15 | 16.47 | 31,347 | -0.54(-3.15%) |
May 28, 2020 | 17.09 | 17.18 | 16.88 | 17.01 | 40,934 | -0.01(-0.06%) |
May 27, 2020 | 16.82 | 17.02 | 16.65 | 17.02 | 55,465 | +0.71(+4.34%) |
May 26, 2020 | 16.28 | 16.40 | 16.22 | 16.31 | 33,831 | +1.22(+8.12%) |
May 22, 2020 | 14.94 | 15.08 | 14.83 | 15.08 | 31,451 | +0.11(+0.70%) |
May 21, 2020 | 15.09 | 15.31 | 14.94 | 14.98 | 37,607 | -0.18(-1.20%) |
May 20, 2020 | 15.03 | 15.30 | 15.03 | 15.16 | 53,997 | +0.39(+2.66%) |
May 19, 2020 | 15.17 | 15.17 | 14.77 | 14.77 | 104,844 | +0.98(+7.08%) |
May 18, 2020 | 13.61 | 13.85 | 13.55 | 13.79 | 73,391 | +0.46(+3.45%) |
May 15, 2020 | 13.18 | 13.37 | 13.14 | 13.33 | 28,943 | +0.09(+0.65%) |
May 14, 2020 | 12.69 | 13.25 | 12.69 | 13.25 | 58,925 | +0.38(+2.98%) |
May 13, 2020 | 13.54 | 13.54 | 12.77 | 12.86 | 80,533 | -0.43(-3.24%) |
May 12, 2020 | 13.55 | 13.71 | 13.27 | 13.29 | 82,151 | -0.42(-3.07%) |
May 11, 2020 | 13.56 | 13.79 | 13.44 | 13.71 | 42,342 | +0.24(+1.78%) |
May 08, 2020 | 13.42 | 13.47 | 13.24 | 13.47 | 28,630 | +0.22(+1.66%) |
May 07, 2020 | 13.18 | 13.38 | 12.64 | 13.25 | 74,212 | +0.79(+6.37%) |
May 06, 2020 | 12.70 | 12.81 | 12.40 | 12.46 | 38,759 | -0.67(-5.10%) |
May 05, 2020 | 13.55 | 13.62 | 12.56 | 13.13 | 82,335 | +0.23(+1.78%) |
May 04, 2020 | 12.80 | 12.96 | 12.63 | 12.90 | 49,708 | +0.10(+0.75%) |
May 01, 2020 | 13.40 | 13.40 | 12.63 | 12.80 | 46,393 | -1.12(-8.04%) |
Apr 30, 2020 | 13.89 | 14.04 | 13.73 | 13.92 | 97,325 | +0.99(+7.62%) |
Apr 29, 2020 | 12.84 | 13.12 | 12.77 | 12.94 | 47,406 | +1.19(+10.10%) |
Apr 28, 2020 | 11.87 | 11.95 | 11.68 | 11.75 | 111,548 | +0.11(+0.90%) |
Apr 27, 2020 | 11.48 | 11.72 | 11.45 | 11.65 | 79,401 | +0.53(+4.73%) |
Apr 24, 2020 | 11.19 | 11.23 | 10.90 | 11.12 | 50,468 | -0.15(-1.36%) |
Apr 23, 2020 | 11.24 | 11.36 | 11.11 | 11.27 | 59,824 | +0.07(+0.60%) |
Apr 22, 2020 | 11.24 | 11.35 | 11.06 | 11.21 | 72,982 | +0.65(+6.17%) |
Apr 21, 2020 | 10.66 | 10.77 | 10.51 | 10.56 | 139,105 | -0.58(-5.24%) |
Apr 20, 2020 | 11.19 | 11.47 | 11.10 | 11.14 | 60,857 | -0.59(-5.06%) |
Apr 17, 2020 | 11.67 | 11.73 | 11.47 | 11.73 | 59,663 | +0.56(+4.97%) |
Apr 16, 2020 | 11.63 | 11.63 | 10.90 | 11.18 | 85,188 | -0.46(-3.95%) |
Apr 15, 2020 | 11.93 | 11.95 | 11.59 | 11.64 | 121,419 | -1.15(-8.98%) |
Apr 14, 2020 | 12.48 | 12.84 | 12.44 | 12.79 | 147,802 | +0.69(+5.70%) |
Apr 13, 2020 | 12.44 | 12.44 | 11.98 | 12.10 | 44,911 | -0.25(-2.02%) |
Apr 09, 2020 | 12.14 | 12.36 | 12.10 | 12.35 | 86,099 | +0.69(+5.91%) |
Apr 08, 2020 | 11.68 | 11.79 | 11.45 | 11.66 | 100,496 | +0.00(+0.00%) |
Apr 07, 2020 | 12.09 | 12.11 | 11.56 | 11.66 | 152,062 | -0.43(-3.56%) |
Apr 06, 2020 | 11.41 | 12.09 | 11.41 | 12.09 | 113,363 | +1.20(+10.98%) |
Apr 03, 2020 | 11.10 | 11.17 | 10.75 | 10.89 | 118,073 | -0.74(-6.34%) |
Apr 02, 2020 | 11.19 | 11.80 | 11.15 | 11.63 | 92,921 | +0.37(+3.32%) |