Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 14.99 | 15.61 | 14.98 | 15.55 | 258,760 | +0.42(+2.79%) |
Jun 29, 2020 | 14.51 | 15.42 | 14.49 | 15.12 | 287,148 | +0.89(+6.23%) |
Jun 26, 2020 | 14.55 | 14.55 | 13.95 | 14.24 | 864,557 | -0.62(-4.20%) |
Jun 25, 2020 | 14.16 | 14.87 | 14.16 | 14.86 | 308,234 | +0.60(+4.19%) |
Jun 24, 2020 | 14.84 | 14.84 | 14.08 | 14.26 | 255,733 | -0.82(-5.42%) |
Jun 23, 2020 | 15.67 | 15.74 | 15.07 | 15.08 | 206,180 | -0.22(-1.41%) |
Jun 22, 2020 | 14.96 | 15.39 | 14.71 | 15.29 | 146,412 | +0.10(+0.66%) |
Jun 19, 2020 | 15.76 | 15.76 | 14.78 | 15.19 | 725,645 | -0.34(-2.20%) |
Jun 18, 2020 | 14.76 | 15.73 | 14.76 | 15.54 | 297,956 | +0.57(+3.81%) |
Jun 17, 2020 | 16.05 | 16.05 | 14.94 | 14.97 | 274,037 | -1.12(-6.94%) |
Jun 16, 2020 | 16.12 | 16.46 | 15.62 | 16.08 | 343,889 | +0.82(+5.35%) |
Jun 15, 2020 | 14.53 | 15.59 | 14.48 | 15.26 | 358,437 | +0.04(+0.29%) |
Jun 12, 2020 | 15.76 | 15.90 | 14.71 | 15.22 | 377,909 | +0.32(+2.12%) |
Jun 11, 2020 | 15.81 | 15.92 | 14.81 | 14.90 | 503,995 | -1.86(-11.11%) |
Jun 10, 2020 | 18.07 | 18.28 | 16.73 | 16.77 | 312,529 | -1.51(-8.27%) |
Jun 09, 2020 | 17.81 | 18.66 | 17.32 | 18.28 | 261,774 | -0.26(-1.42%) |
Jun 08, 2020 | 18.44 | 19.10 | 18.17 | 18.54 | 374,341 | +0.67(+3.73%) |
Jun 05, 2020 | 18.21 | 18.94 | 17.71 | 17.87 | 679,758 | +1.01(+5.99%) |
Jun 04, 2020 | 16.19 | 16.97 | 15.84 | 16.86 | 420,445 | +0.59(+3.62%) |
Jun 03, 2020 | 15.88 | 16.55 | 15.39 | 16.27 | 584,194 | +1.05(+6.92%) |
Jun 02, 2020 | 15.70 | 15.82 | 15.06 | 15.22 | 233,729 | -0.18(-1.20%) |
Jun 01, 2020 | 15.55 | 15.91 | 15.14 | 15.40 | 278,588 | +0.02(+0.11%) |
May 29, 2020 | 15.43 | 15.53 | 14.92 | 15.39 | 503,271 | -0.35(-2.23%) |
May 28, 2020 | 16.69 | 16.85 | 15.61 | 15.74 | 396,455 | -0.61(-3.71%) |
May 27, 2020 | 15.69 | 16.40 | 15.26 | 16.34 | 359,571 | +1.18(+7.76%) |
May 26, 2020 | 15.02 | 15.44 | 14.90 | 15.17 | 368,961 | +0.88(+6.15%) |
May 22, 2020 | 14.45 | 14.73 | 14.04 | 14.29 | 189,239 | -0.01(-0.06%) |
May 21, 2020 | 14.41 | 14.74 | 14.22 | 14.30 | 261,565 | -0.17(-1.15%) |
May 20, 2020 | 13.89 | 14.59 | 13.70 | 14.46 | 231,530 | +0.81(+5.92%) |
May 19, 2020 | 14.37 | 14.46 | 13.64 | 13.66 | 309,694 | -0.90(-6.16%) |
May 18, 2020 | 13.53 | 14.71 | 13.53 | 14.55 | 553,155 | +1.70(+13.26%) |
May 15, 2020 | 12.62 | 12.96 | 12.44 | 12.85 | 1,031,935 | +0.11(+0.86%) |
May 14, 2020 | 12.23 | 12.80 | 11.80 | 12.74 | 461,419 | +0.25(+2.00%) |
May 13, 2020 | 13.23 | 13.23 | 11.98 | 12.49 | 581,136 | -0.67(-5.07%) |
May 12, 2020 | 13.86 | 14.18 | 13.12 | 13.16 | 624,599 | -0.68(-4.89%) |
May 11, 2020 | 14.27 | 14.27 | 13.70 | 13.83 | 580,154 | -0.77(-5.29%) |
May 08, 2020 | 14.48 | 14.66 | 14.16 | 14.61 | 640,362 | +0.59(+4.20%) |
May 07, 2020 | 14.05 | 14.40 | 13.96 | 14.02 | 587,177 | +0.11(+0.76%) |
May 06, 2020 | 14.39 | 14.42 | 13.67 | 13.91 | 470,674 | -0.15(-1.06%) |
May 05, 2020 | 14.84 | 14.96 | 13.99 | 14.06 | 588,230 | -0.50(-3.40%) |
May 04, 2020 | 14.50 | 14.70 | 14.22 | 14.56 | 300,898 | -0.27(-1.82%) |
May 01, 2020 | 14.88 | 15.01 | 14.35 | 14.83 | 309,657 | -0.43(-2.85%) |
Apr 30, 2020 | 15.14 | 15.82 | 14.56 | 15.26 | 684,389 | -0.27(-1.73%) |
Apr 29, 2020 | 14.66 | 16.22 | 14.49 | 15.53 | 691,351 | +1.04(+7.20%) |
Apr 28, 2020 | 14.12 | 14.71 | 13.88 | 14.49 | 734,930 | +1.02(+7.55%) |
Apr 27, 2020 | 12.74 | 13.72 | 12.71 | 13.47 | 1,049,302 | +0.88(+6.97%) |
Apr 24, 2020 | 12.09 | 12.70 | 11.92 | 12.59 | 328,989 | +0.56(+4.70%) |
Apr 23, 2020 | 11.78 | 12.29 | 11.77 | 12.03 | 353,714 | +0.38(+3.28%) |
Apr 22, 2020 | 11.98 | 11.98 | 11.48 | 11.64 | 273,721 | +0.01(+0.07%) |
Apr 21, 2020 | 11.30 | 11.70 | 11.19 | 11.64 | 271,608 | -0.15(-1.25%) |
Apr 20, 2020 | 11.66 | 12.34 | 11.47 | 11.78 | 312,030 | -0.27(-2.24%) |
Apr 17, 2020 | 11.59 | 12.16 | 11.59 | 12.05 | 266,735 | +1.06(+9.64%) |
Apr 16, 2020 | 11.72 | 11.81 | 10.71 | 10.99 | 436,328 | -0.74(-6.30%) |
Apr 15, 2020 | 11.87 | 12.01 | 11.44 | 11.73 | 431,144 | -0.80(-6.38%) |
Apr 14, 2020 | 13.40 | 13.40 | 12.27 | 12.53 | 578,429 | -0.47(-3.61%) |
Apr 13, 2020 | 13.70 | 13.70 | 12.84 | 13.00 | 357,982 | -0.78(-5.67%) |
Apr 09, 2020 | 13.04 | 13.81 | 12.72 | 13.78 | 506,659 | +1.28(+10.21%) |
Apr 08, 2020 | 12.23 | 12.75 | 12.14 | 12.51 | 549,126 | +0.56(+4.73%) |
Apr 07, 2020 | 12.71 | 13.04 | 11.94 | 11.94 | 611,563 | -0.02(-0.15%) |
Apr 06, 2020 | 11.37 | 12.08 | 11.37 | 11.96 | 370,708 | +1.17(+10.88%) |
Apr 03, 2020 | 11.90 | 12.24 | 10.67 | 10.78 | 373,637 | -1.16(-9.75%) |
Apr 02, 2020 | 11.44 | 11.98 | 11.42 | 11.95 | 449,065 | +0.45(+3.93%) |