Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 16.44 | 16.54 | 15.22 | 15.53 | 915,353 | -1.00(-6.08%) |
Jun 29, 2020 | 16.83 | 17.10 | 16.35 | 16.54 | 475,888 | +0.08(+0.51%) |
Jun 26, 2020 | 17.09 | 17.26 | 16.37 | 16.45 | 552,455 | -0.93(-5.35%) |
Jun 25, 2020 | 16.48 | 17.67 | 16.31 | 17.38 | 823,472 | +0.86(+5.22%) |
Jun 24, 2020 | 16.46 | 16.81 | 16.11 | 16.52 | 517,903 | -0.08(-0.45%) |
Jun 23, 2020 | 16.33 | 17.17 | 16.25 | 16.60 | 669,395 | +0.46(+2.85%) |
Jun 22, 2020 | 16.77 | 16.85 | 15.91 | 16.14 | 633,751 | -0.66(-3.94%) |
Jun 19, 2020 | 15.99 | 17.12 | 15.85 | 16.80 | 1,017,373 | +1.16(+7.44%) |
Jun 18, 2020 | 15.81 | 16.42 | 15.55 | 15.63 | 874,901 | -0.93(-5.61%) |
Jun 17, 2020 | 17.57 | 17.61 | 16.56 | 16.56 | 868,063 | -0.97(-5.54%) |
Jun 16, 2020 | 18.50 | 18.63 | 17.48 | 17.53 | 633,894 | +0.03(+0.19%) |
Jun 15, 2020 | 17.26 | 17.69 | 17.09 | 17.50 | 542,766 | -0.54(-2.97%) |
Jun 12, 2020 | 17.56 | 18.07 | 17.07 | 18.04 | 704,124 | +1.22(+7.27%) |
Jun 11, 2020 | 17.55 | 18.32 | 16.79 | 16.81 | 978,250 | -1.66(-8.98%) |
Jun 10, 2020 | 18.48 | 19.04 | 17.69 | 18.47 | 666,850 | -0.10(-0.54%) |
Jun 09, 2020 | 18.75 | 19.18 | 17.58 | 18.57 | 1,068,261 | -1.48(-7.39%) |
Jun 08, 2020 | 18.52 | 20.26 | 18.52 | 20.05 | 1,273,317 | +1.92(+10.57%) |
Jun 05, 2020 | 19.18 | 19.59 | 17.88 | 18.14 | 1,051,051 | +0.08(+0.46%) |
Jun 04, 2020 | 18.43 | 18.48 | 17.66 | 18.05 | 746,959 | -0.34(-1.82%) |
Jun 03, 2020 | 17.66 | 18.59 | 17.17 | 18.39 | 1,124,118 | +1.24(+7.23%) |
Jun 02, 2020 | 15.72 | 17.43 | 15.45 | 17.15 | 1,399,059 | +1.88(+12.28%) |
Jun 01, 2020 | 14.87 | 15.79 | 14.69 | 15.27 | 1,260,898 | +0.90(+6.29%) |
May 29, 2020 | 16.28 | 16.53 | 13.90 | 14.37 | 8,018,369 | -1.94(-11.91%) |
May 28, 2020 | 17.58 | 17.79 | 16.20 | 16.31 | 1,026,633 | -0.95(-5.48%) |
May 27, 2020 | 17.98 | 18.03 | 16.41 | 17.26 | 741,773 | -0.28(-1.62%) |
May 26, 2020 | 17.73 | 18.18 | 16.91 | 17.54 | 1,134,071 | +0.13(+0.72%) |
May 22, 2020 | 17.11 | 17.42 | 16.37 | 17.42 | 1,057,499 | +0.24(+1.41%) |
May 21, 2020 | 16.02 | 17.33 | 15.73 | 17.17 | 871,682 | +1.20(+7.49%) |
May 20, 2020 | 15.56 | 16.28 | 15.56 | 15.98 | 684,898 | +0.50(+3.25%) |
May 19, 2020 | 16.41 | 16.41 | 14.90 | 15.47 | 1,007,858 | -0.74(-4.55%) |
May 18, 2020 | 16.42 | 16.65 | 15.76 | 16.21 | 816,498 | +0.54(+3.42%) |
May 15, 2020 | 15.91 | 16.47 | 15.53 | 15.68 | 661,489 | -0.35(-2.19%) |
May 14, 2020 | 15.07 | 16.14 | 14.04 | 16.03 | 950,599 | +0.73(+4.76%) |
May 13, 2020 | 16.79 | 16.79 | 14.90 | 15.30 | 1,393,061 | -1.48(-8.83%) |
May 12, 2020 | 16.71 | 18.05 | 16.57 | 16.78 | 966,572 | +0.42(+2.56%) |
May 11, 2020 | 15.32 | 16.72 | 14.71 | 16.36 | 982,981 | +0.86(+5.56%) |
May 08, 2020 | 15.50 | 15.88 | 15.10 | 15.50 | 715,469 | +0.45(+3.01%) |
May 07, 2020 | 13.77 | 15.97 | 13.36 | 15.05 | 1,498,649 | +1.33(+9.71%) |
May 06, 2020 | 13.21 | 13.86 | 12.64 | 13.72 | 651,600 | +0.46(+3.47%) |
May 05, 2020 | 13.63 | 14.14 | 13.00 | 13.26 | 645,274 | -0.23(-1.68%) |
May 04, 2020 | 12.56 | 13.57 | 12.43 | 13.48 | 608,535 | +0.73(+5.71%) |
May 01, 2020 | 13.10 | 13.34 | 12.56 | 12.75 | 476,621 | -0.90(-6.62%) |
Apr 30, 2020 | 14.34 | 14.74 | 13.28 | 13.66 | 514,501 | -1.00(-6.80%) |
Apr 29, 2020 | 14.40 | 14.90 | 13.90 | 14.65 | 819,462 | +0.89(+6.45%) |
Apr 28, 2020 | 12.15 | 13.82 | 12.12 | 13.77 | 1,094,847 | +1.92(+16.18%) |
Apr 27, 2020 | 12.38 | 12.38 | 11.38 | 11.85 | 722,338 | -0.30(-2.48%) |
Apr 24, 2020 | 12.74 | 12.81 | 11.96 | 12.15 | 645,009 | -0.57(-4.48%) |
Apr 23, 2020 | 12.81 | 12.94 | 12.56 | 12.72 | 935,274 | -0.03(-0.26%) |
Apr 22, 2020 | 13.33 | 13.33 | 12.61 | 12.75 | 536,073 | -0.30(-2.31%) |
Apr 21, 2020 | 13.45 | 13.85 | 13.00 | 13.05 | 568,046 | -0.91(-6.53%) |
Apr 20, 2020 | 13.77 | 14.57 | 13.32 | 13.97 | 472,126 | +0.24(+1.77%) |
Apr 17, 2020 | 15.05 | 15.05 | 13.57 | 13.72 | 890,186 | -0.76(-5.26%) |
Apr 16, 2020 | 14.65 | 14.65 | 13.58 | 14.49 | 487,774 | -0.04(-0.29%) |
Apr 15, 2020 | 13.40 | 14.90 | 12.90 | 14.53 | 563,574 | +0.75(+5.41%) |
Apr 14, 2020 | 13.79 | 14.36 | 13.56 | 13.78 | 398,240 | +0.38(+2.81%) |
Apr 13, 2020 | 13.80 | 13.80 | 13.02 | 13.41 | 400,655 | -0.47(-3.38%) |
Apr 09, 2020 | 13.87 | 14.44 | 13.55 | 13.87 | 511,732 | +0.38(+2.79%) |
Apr 08, 2020 | 13.80 | 13.87 | 13.30 | 13.50 | 877,715 | -0.18(-1.35%) |
Apr 07, 2020 | 14.83 | 14.89 | 13.41 | 13.68 | 759,894 | -0.34(-2.39%) |
Apr 06, 2020 | 15.37 | 15.86 | 13.93 | 14.02 | 472,932 | -0.62(-4.23%) |
Apr 03, 2020 | 14.08 | 14.70 | 13.66 | 14.64 | 332,954 | +0.39(+2.70%) |
Apr 02, 2020 | 13.67 | 14.36 | 13.55 | 14.25 | 318,880 | +0.46(+3.34%) |