Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 18.65 | 19.17 | 18.65 | 18.82 | 143,125 | -0.03(-0.15%) |
Jun 29, 2020 | 17.86 | 18.87 | 17.86 | 18.85 | 187,371 | +1.18(+6.69%) |
Jun 26, 2020 | 17.82 | 17.95 | 17.56 | 17.67 | 563,048 | -0.34(-1.88%) |
Jun 25, 2020 | 17.80 | 18.02 | 17.53 | 18.00 | 205,049 | +0.08(+0.43%) |
Jun 24, 2020 | 18.25 | 18.36 | 17.86 | 17.93 | 262,707 | -0.59(-3.19%) |
Jun 23, 2020 | 19.05 | 19.07 | 18.47 | 18.52 | 139,780 | -0.31(-1.65%) |
Jun 22, 2020 | 18.42 | 18.97 | 18.18 | 18.83 | 150,718 | +0.16(+0.88%) |
Jun 19, 2020 | 19.11 | 19.15 | 18.55 | 18.66 | 284,413 | -0.30(-1.58%) |
Jun 18, 2020 | 18.75 | 19.08 | 18.66 | 18.96 | 165,676 | +0.03(+0.15%) |
Jun 17, 2020 | 19.57 | 19.63 | 18.90 | 18.93 | 122,200 | -0.63(-3.22%) |
Jun 16, 2020 | 19.85 | 19.96 | 19.25 | 19.56 | 158,637 | +0.31(+1.61%) |
Jun 15, 2020 | 18.51 | 19.43 | 18.51 | 19.25 | 152,256 | +0.13(+0.66%) |
Jun 12, 2020 | 19.62 | 19.62 | 18.80 | 19.13 | 226,622 | +0.18(+0.97%) |
Jun 11, 2020 | 19.43 | 19.69 | 18.84 | 18.94 | 179,391 | -1.19(-5.92%) |
Jun 10, 2020 | 20.87 | 21.04 | 19.95 | 20.14 | 198,490 | -0.55(-2.67%) |
Jun 09, 2020 | 21.67 | 21.67 | 20.52 | 20.69 | 177,506 | -0.63(-2.95%) |
Jun 08, 2020 | 19.91 | 21.38 | 19.91 | 21.32 | 287,226 | +1.51(+7.63%) |
Jun 05, 2020 | 19.57 | 20.01 | 19.24 | 19.81 | 273,165 | +0.63(+3.28%) |
Jun 04, 2020 | 19.17 | 19.34 | 18.72 | 19.18 | 171,688 | -0.11(-0.55%) |
Jun 03, 2020 | 18.84 | 19.50 | 18.76 | 19.28 | 155,181 | +0.77(+4.13%) |
Jun 02, 2020 | 18.45 | 18.84 | 18.26 | 18.52 | 124,137 | +0.10(+0.53%) |
Jun 01, 2020 | 18.74 | 18.95 | 18.39 | 18.42 | 199,252 | -0.23(-1.25%) |
May 29, 2020 | 18.53 | 18.95 | 18.38 | 18.65 | 415,785 | -0.17(-0.93%) |
May 28, 2020 | 19.33 | 19.67 | 18.75 | 18.83 | 189,249 | -0.23(-1.22%) |
May 27, 2020 | 18.90 | 19.19 | 18.54 | 19.06 | 244,714 | +0.38(+2.02%) |
May 26, 2020 | 18.81 | 18.90 | 18.56 | 18.68 | 174,706 | +0.40(+2.17%) |
May 22, 2020 | 18.20 | 18.30 | 18.00 | 18.29 | 105,468 | +0.28(+1.56%) |
May 21, 2020 | 18.00 | 18.26 | 17.91 | 18.00 | 179,251 | +0.01(+0.05%) |
May 20, 2020 | 18.25 | 18.25 | 17.80 | 17.99 | 211,985 | +0.15(+0.81%) |
May 19, 2020 | 18.28 | 18.28 | 17.76 | 17.85 | 217,981 | -0.43(-2.33%) |
May 18, 2020 | 17.55 | 18.39 | 17.55 | 18.28 | 279,516 | +1.18(+6.92%) |
May 15, 2020 | 16.76 | 17.17 | 16.48 | 17.09 | 279,357 | +0.45(+2.68%) |
May 14, 2020 | 16.11 | 16.66 | 15.79 | 16.65 | 216,420 | +0.18(+1.12%) |
May 13, 2020 | 16.77 | 16.79 | 16.21 | 16.46 | 181,957 | -0.56(-3.30%) |
May 12, 2020 | 17.59 | 17.74 | 16.99 | 17.03 | 213,153 | -0.53(-3.04%) |
May 11, 2020 | 17.34 | 17.74 | 17.14 | 17.56 | 149,573 | -0.03(-0.16%) |
May 08, 2020 | 17.39 | 17.59 | 17.13 | 17.59 | 147,263 | +0.59(+3.48%) |
May 07, 2020 | 16.97 | 17.22 | 16.73 | 17.00 | 175,468 | +0.30(+1.80%) |
May 06, 2020 | 17.03 | 17.06 | 16.66 | 16.70 | 140,663 | -0.25(-1.49%) |
May 05, 2020 | 17.09 | 17.42 | 16.88 | 16.95 | 171,170 | +0.19(+1.16%) |
May 04, 2020 | 16.85 | 16.99 | 16.54 | 16.75 | 161,040 | -0.35(-2.04%) |
May 01, 2020 | 17.51 | 17.51 | 17.01 | 17.10 | 223,630 | -0.63(-3.55%) |
Apr 30, 2020 | 17.32 | 17.88 | 17.16 | 17.73 | 203,065 | -0.40(-2.19%) |
Apr 29, 2020 | 18.19 | 18.25 | 17.60 | 18.13 | 202,983 | +0.59(+3.37%) |
Apr 28, 2020 | 17.75 | 17.75 | 17.30 | 17.54 | 183,771 | +0.30(+1.74%) |
Apr 27, 2020 | 16.70 | 17.42 | 16.49 | 17.24 | 122,387 | +0.64(+3.85%) |
Apr 24, 2020 | 16.35 | 16.73 | 16.09 | 16.60 | 143,342 | +0.35(+2.15%) |
Apr 23, 2020 | 16.34 | 16.45 | 16.01 | 16.25 | 152,990 | -0.08(-0.47%) |
Apr 22, 2020 | 16.31 | 16.43 | 15.96 | 16.33 | 164,129 | +0.39(+2.43%) |
Apr 21, 2020 | 15.93 | 16.41 | 15.93 | 15.94 | 196,205 | -0.29(-1.79%) |
Apr 20, 2020 | 16.81 | 16.87 | 16.23 | 16.23 | 164,127 | -0.91(-5.31%) |
Apr 17, 2020 | 17.41 | 17.82 | 17.05 | 17.14 | 176,881 | +0.07(+0.40%) |
Apr 16, 2020 | 16.32 | 17.13 | 16.31 | 17.07 | 315,206 | +0.65(+3.95%) |
Apr 15, 2020 | 17.26 | 17.54 | 16.34 | 16.42 | 237,497 | -1.33(-7.48%) |
Apr 14, 2020 | 17.55 | 17.78 | 17.21 | 17.75 | 176,713 | +0.64(+3.74%) |
Apr 13, 2020 | 17.85 | 18.01 | 16.90 | 17.11 | 190,166 | -0.94(-5.21%) |
Apr 09, 2020 | 17.43 | 18.20 | 17.31 | 18.05 | 277,499 | +0.96(+5.61%) |
Apr 08, 2020 | 16.60 | 17.21 | 16.45 | 17.09 | 288,238 | +0.63(+3.83%) |
Apr 07, 2020 | 16.67 | 17.17 | 16.13 | 16.46 | 480,358 | +0.13(+0.77%) |
Apr 06, 2020 | 16.16 | 16.66 | 16.11 | 16.34 | 288,228 | +0.74(+4.72%) |
Apr 03, 2020 | 15.75 | 16.14 | 15.29 | 15.60 | 318,985 | -0.38(-2.36%) |
Apr 02, 2020 | 15.61 | 16.14 | 15.48 | 15.98 | 201,420 | +0.15(+0.92%) |