Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 16.84 | 17.35 | 16.72 | 17.31 | 386,296 | +0.46(+2.70%) |
Jun 29, 2020 | 16.67 | 17.10 | 16.32 | 16.86 | 338,018 | +0.49(+2.98%) |
Jun 26, 2020 | 16.19 | 16.50 | 16.03 | 16.37 | 730,401 | +0.08(+0.46%) |
Jun 25, 2020 | 15.76 | 16.31 | 15.62 | 16.29 | 496,079 | +0.48(+3.06%) |
Jun 24, 2020 | 16.00 | 16.04 | 15.50 | 15.81 | 377,442 | -0.36(-2.25%) |
Jun 23, 2020 | 16.45 | 16.45 | 16.05 | 16.17 | 406,797 | +0.01(+0.08%) |
Jun 22, 2020 | 15.87 | 16.23 | 15.57 | 16.16 | 401,960 | +0.23(+1.42%) |
Jun 19, 2020 | 16.76 | 16.76 | 15.86 | 15.93 | 757,702 | -0.63(-3.83%) |
Jun 18, 2020 | 16.61 | 16.84 | 16.26 | 16.57 | 457,921 | -0.23(-1.34%) |
Jun 17, 2020 | 17.27 | 17.27 | 16.72 | 16.80 | 194,375 | -0.43(-2.47%) |
Jun 16, 2020 | 17.63 | 17.79 | 16.95 | 17.22 | 260,997 | +0.37(+2.21%) |
Jun 15, 2020 | 15.96 | 17.04 | 15.96 | 16.85 | 334,888 | +0.28(+1.71%) |
Jun 12, 2020 | 16.40 | 16.92 | 15.74 | 16.57 | 442,791 | +0.45(+2.77%) |
Jun 11, 2020 | 17.27 | 17.57 | 16.07 | 16.12 | 449,733 | -1.73(-9.71%) |
Jun 10, 2020 | 18.63 | 18.73 | 17.83 | 17.85 | 355,233 | -0.86(-4.58%) |
Jun 09, 2020 | 18.93 | 18.93 | 18.51 | 18.71 | 227,849 | -0.53(-2.78%) |
Jun 08, 2020 | 19.06 | 19.56 | 18.87 | 19.24 | 369,485 | +0.39(+2.08%) |
Jun 05, 2020 | 18.79 | 19.33 | 18.67 | 18.85 | 716,272 | +0.44(+2.38%) |
Jun 04, 2020 | 17.82 | 18.52 | 17.70 | 18.41 | 638,735 | +0.49(+2.75%) |
Jun 03, 2020 | 17.62 | 18.01 | 17.51 | 17.92 | 718,109 | +0.58(+3.37%) |
Jun 02, 2020 | 17.21 | 17.54 | 17.10 | 17.33 | 377,627 | +0.21(+1.24%) |
Jun 01, 2020 | 17.43 | 17.62 | 17.05 | 17.12 | 447,092 | -0.26(-1.49%) |
May 29, 2020 | 17.18 | 17.61 | 17.03 | 17.38 | 776,141 | -0.03(-0.14%) |
May 28, 2020 | 17.96 | 18.12 | 17.31 | 17.40 | 485,844 | -0.34(-1.91%) |
May 27, 2020 | 17.19 | 17.86 | 17.08 | 17.74 | 429,335 | +0.87(+5.17%) |
May 26, 2020 | 16.29 | 17.02 | 16.26 | 16.87 | 532,115 | +0.82(+5.13%) |
May 22, 2020 | 16.66 | 16.66 | 15.67 | 16.05 | 1,099,673 | -0.49(-2.95%) |
May 21, 2020 | 16.43 | 16.62 | 16.18 | 16.54 | 347,819 | +0.00(+0.03%) |
May 20, 2020 | 16.26 | 16.85 | 16.13 | 16.53 | 475,211 | +0.59(+3.69%) |
May 19, 2020 | 16.20 | 16.32 | 15.90 | 15.94 | 441,241 | -0.24(-1.50%) |
May 18, 2020 | 15.54 | 16.24 | 15.54 | 16.19 | 377,028 | +1.26(+8.42%) |
May 15, 2020 | 14.57 | 14.97 | 14.57 | 14.93 | 300,302 | +0.29(+2.00%) |
May 14, 2020 | 14.40 | 14.66 | 13.87 | 14.64 | 305,082 | -0.05(-0.31%) |
May 13, 2020 | 14.90 | 14.99 | 14.52 | 14.68 | 384,883 | -0.27(-1.81%) |
May 12, 2020 | 15.84 | 15.94 | 14.91 | 14.95 | 1,047,690 | -0.86(-5.46%) |
May 11, 2020 | 15.83 | 16.08 | 15.48 | 15.82 | 391,167 | -0.20(-1.28%) |
May 08, 2020 | 15.76 | 16.11 | 15.56 | 16.02 | 281,623 | +0.66(+4.27%) |
May 07, 2020 | 15.25 | 15.60 | 15.14 | 15.37 | 329,935 | +0.35(+2.36%) |
May 06, 2020 | 15.48 | 15.54 | 14.98 | 15.01 | 389,313 | -0.29(-1.88%) |
May 05, 2020 | 15.47 | 15.77 | 15.17 | 15.30 | 377,604 | +0.04(+0.27%) |
May 04, 2020 | 14.90 | 15.30 | 14.55 | 15.26 | 419,663 | +0.13(+0.88%) |
May 01, 2020 | 15.24 | 15.67 | 14.81 | 15.13 | 868,536 | -0.48(-3.07%) |
Apr 30, 2020 | 15.80 | 15.92 | 15.42 | 15.60 | 450,920 | -0.55(-3.40%) |
Apr 29, 2020 | 15.84 | 16.47 | 15.73 | 16.15 | 469,425 | +0.95(+6.24%) |
Apr 28, 2020 | 15.33 | 15.75 | 15.15 | 15.20 | 453,388 | +0.29(+1.92%) |
Apr 27, 2020 | 14.48 | 14.98 | 14.16 | 14.92 | 401,341 | +0.46(+3.17%) |
Apr 24, 2020 | 14.34 | 14.67 | 14.14 | 14.46 | 883,677 | +0.28(+2.00%) |
Apr 23, 2020 | 14.54 | 14.72 | 13.15 | 14.18 | 585,704 | +0.92(+6.90%) |
Apr 22, 2020 | 13.57 | 13.71 | 13.07 | 13.26 | 341,245 | +0.10(+0.73%) |
Apr 21, 2020 | 13.34 | 13.47 | 13.02 | 13.17 | 365,881 | -0.50(-3.62%) |
Apr 20, 2020 | 13.89 | 14.00 | 13.54 | 13.66 | 317,568 | -0.55(-3.87%) |
Apr 17, 2020 | 13.92 | 14.31 | 13.86 | 14.21 | 337,417 | +0.78(+5.83%) |
Apr 16, 2020 | 13.43 | 13.50 | 12.93 | 13.43 | 409,644 | +0.02(+0.12%) |
Apr 15, 2020 | 13.41 | 13.74 | 12.92 | 13.41 | 365,393 | -0.60(-4.28%) |
Apr 14, 2020 | 14.33 | 14.48 | 13.64 | 14.01 | 304,547 | +0.10(+0.72%) |
Apr 13, 2020 | 14.45 | 14.78 | 13.69 | 13.91 | 350,305 | -0.68(-4.65%) |
Apr 09, 2020 | 13.93 | 14.67 | 13.92 | 14.59 | 419,368 | +0.96(+7.02%) |
Apr 08, 2020 | 13.38 | 13.94 | 13.19 | 13.63 | 429,856 | +0.47(+3.61%) |
Apr 07, 2020 | 13.42 | 13.57 | 12.96 | 13.16 | 419,113 | +0.34(+2.66%) |
Apr 06, 2020 | 12.55 | 12.99 | 12.07 | 12.82 | 789,589 | +0.78(+6.46%) |
Apr 03, 2020 | 12.29 | 13.71 | 11.77 | 12.04 | 291,515 | -0.41(-3.31%) |
Apr 02, 2020 | 12.32 | 12.67 | 12.03 | 12.45 | 459,219 | +0.10(+0.84%) |