Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 18.39 | 18.49 | 18.13 | 18.40 | 29,165 | +0.14(+0.78%) |
Jun 29, 2020 | 18.03 | 18.33 | 17.68 | 18.26 | 32,022 | +0.24(+1.36%) |
Jun 26, 2020 | 18.71 | 18.71 | 17.85 | 18.01 | 33,870 | -0.78(-4.16%) |
Jun 25, 2020 | 18.77 | 19.34 | 18.63 | 18.79 | 30,972 | -0.29(-1.53%) |
Jun 24, 2020 | 19.31 | 19.51 | 18.58 | 19.08 | 125,455 | -0.67(-3.38%) |
Jun 23, 2020 | 19.99 | 20.30 | 19.44 | 19.75 | 82,879 | -0.13(-0.63%) |
Jun 22, 2020 | 19.84 | 20.06 | 19.55 | 19.88 | 45,885 | -0.10(-0.48%) |
Jun 19, 2020 | 20.24 | 20.38 | 19.82 | 19.97 | 49,967 | +0.04(+0.18%) |
Jun 18, 2020 | 20.04 | 20.34 | 19.51 | 19.94 | 42,173 | -0.06(-0.30%) |
Jun 17, 2020 | 20.10 | 20.72 | 19.94 | 20.00 | 71,657 | -0.24(-1.21%) |
Jun 16, 2020 | 20.72 | 20.82 | 20.11 | 20.24 | 54,943 | -0.17(-0.82%) |
Jun 15, 2020 | 19.53 | 20.52 | 19.08 | 20.41 | 52,290 | +0.39(+1.97%) |
Jun 12, 2020 | 19.60 | 20.02 | 19.08 | 20.02 | 57,344 | +1.01(+5.34%) |
Jun 11, 2020 | 19.38 | 19.38 | 18.36 | 19.00 | 82,720 | -1.29(-6.38%) |
Jun 10, 2020 | 20.88 | 20.88 | 20.04 | 20.30 | 47,929 | -0.73(-3.49%) |
Jun 09, 2020 | 21.39 | 21.39 | 20.87 | 21.03 | 63,714 | -0.38(-1.76%) |
Jun 08, 2020 | 20.83 | 21.68 | 20.14 | 21.40 | 80,965 | +0.87(+4.24%) |
Jun 05, 2020 | 21.09 | 21.89 | 20.53 | 20.53 | 88,699 | +0.10(+0.47%) |
Jun 04, 2020 | 20.40 | 20.62 | 19.80 | 20.44 | 40,372 | +0.11(+0.53%) |
Jun 03, 2020 | 19.78 | 20.34 | 19.59 | 20.33 | 48,620 | +0.63(+3.21%) |
Jun 02, 2020 | 18.85 | 19.73 | 18.57 | 19.70 | 64,489 | +0.82(+4.33%) |
Jun 01, 2020 | 18.14 | 18.98 | 18.14 | 18.88 | 59,578 | +0.52(+2.86%) |
May 29, 2020 | 17.54 | 18.87 | 17.49 | 18.36 | 89,202 | +0.79(+4.52%) |
May 28, 2020 | 18.57 | 18.72 | 17.38 | 17.56 | 87,772 | -0.69(-3.79%) |
May 27, 2020 | 18.49 | 18.49 | 17.56 | 18.26 | 53,872 | +0.02(+0.13%) |
May 26, 2020 | 17.46 | 18.53 | 17.46 | 18.23 | 45,567 | +1.09(+6.37%) |
May 22, 2020 | 17.18 | 17.34 | 16.68 | 17.14 | 25,441 | -0.07(-0.38%) |
May 21, 2020 | 17.43 | 17.46 | 16.77 | 17.21 | 38,366 | -0.28(-1.63%) |
May 20, 2020 | 17.03 | 17.74 | 17.03 | 17.49 | 103,374 | +1.17(+7.16%) |
May 19, 2020 | 16.63 | 17.32 | 16.32 | 16.32 | 58,507 | +0.11(+0.70%) |
May 18, 2020 | 16.97 | 17.38 | 16.21 | 16.21 | 22,395 | -0.09(-0.55%) |
May 15, 2020 | 15.60 | 16.64 | 15.44 | 16.30 | 55,264 | +0.43(+2.69%) |
May 14, 2020 | 15.41 | 16.07 | 14.73 | 15.87 | 91,460 | +0.41(+2.65%) |
May 13, 2020 | 16.52 | 16.54 | 15.37 | 15.46 | 90,175 | -1.23(-7.36%) |
May 12, 2020 | 16.21 | 16.94 | 16.21 | 16.69 | 67,752 | +0.49(+3.00%) |
May 11, 2020 | 16.67 | 16.67 | 16.04 | 16.20 | 76,866 | -0.63(-3.74%) |
May 08, 2020 | 17.23 | 17.42 | 16.82 | 16.83 | 39,089 | -0.13(-0.77%) |
May 07, 2020 | 16.93 | 17.58 | 16.93 | 16.96 | 52,354 | +0.02(+0.14%) |
May 06, 2020 | 17.53 | 17.54 | 16.48 | 16.94 | 80,539 | -0.73(-4.13%) |
May 05, 2020 | 17.95 | 18.57 | 17.57 | 17.67 | 59,045 | -0.23(-1.29%) |
May 04, 2020 | 17.82 | 17.95 | 17.27 | 17.90 | 43,544 | -0.20(-1.08%) |
May 01, 2020 | 18.35 | 18.35 | 17.69 | 18.10 | 47,176 | -0.72(-3.82%) |
Apr 30, 2020 | 19.46 | 19.49 | 18.51 | 18.81 | 85,070 | -0.94(-4.75%) |
Apr 29, 2020 | 18.79 | 19.98 | 18.75 | 19.75 | 46,226 | +1.44(+7.88%) |
Apr 28, 2020 | 18.63 | 18.92 | 17.89 | 18.31 | 36,267 | +0.40(+2.22%) |
Apr 27, 2020 | 17.27 | 18.17 | 17.27 | 17.91 | 76,593 | +0.85(+5.01%) |
Apr 24, 2020 | 17.27 | 17.27 | 16.62 | 17.06 | 30,833 | +0.08(+0.45%) |
Apr 23, 2020 | 16.57 | 17.12 | 16.57 | 16.98 | 56,635 | +0.58(+3.51%) |
Apr 22, 2020 | 17.02 | 17.02 | 16.14 | 16.40 | 173,172 | -0.14(-0.83%) |
Apr 21, 2020 | 16.30 | 16.64 | 16.24 | 16.54 | 83,600 | -0.19(-1.14%) |
Apr 20, 2020 | 16.60 | 16.86 | 16.05 | 16.73 | 128,029 | +0.02(+0.11%) |
Apr 17, 2020 | 17.02 | 17.47 | 16.44 | 16.71 | 71,944 | +0.30(+1.84%) |
Apr 16, 2020 | 16.73 | 17.01 | 16.38 | 16.41 | 84,203 | -0.38(-2.28%) |
Apr 15, 2020 | 17.59 | 17.59 | 16.45 | 16.79 | 92,712 | -0.96(-5.43%) |
Apr 14, 2020 | 16.78 | 17.81 | 16.76 | 17.76 | 89,144 | +1.25(+7.55%) |
Apr 13, 2020 | 15.56 | 16.51 | 15.13 | 16.51 | 47,785 | +0.83(+5.26%) |
Apr 09, 2020 | 16.45 | 16.83 | 15.45 | 15.69 | 131,084 | -0.37(-2.33%) |
Apr 08, 2020 | 15.89 | 16.96 | 15.66 | 16.06 | 72,881 | +0.40(+2.58%) |
Apr 07, 2020 | 15.82 | 16.52 | 15.38 | 15.66 | 63,225 | +0.69(+4.60%) |
Apr 06, 2020 | 13.99 | 15.75 | 13.97 | 14.97 | 63,006 | +1.54(+11.44%) |
Apr 03, 2020 | 14.40 | 14.57 | 13.19 | 13.43 | 45,323 | -0.91(-6.37%) |
Apr 02, 2020 | 14.33 | 15.32 | 14.14 | 14.35 | 70,072 | -0.18(-1.27%) |