Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 17.33 | 17.71 | 17.33 | 17.69 | 61,740 | +0.37(+2.12%) |
Jun 29, 2020 | 17.17 | 17.36 | 17.03 | 17.32 | 43,322 | +0.41(+2.43%) |
Jun 26, 2020 | 17.70 | 17.70 | 16.14 | 16.91 | 1,521,586 | -0.95(-5.31%) |
Jun 25, 2020 | 17.67 | 18.12 | 17.20 | 17.86 | 135,212 | +0.25(+1.42%) |
Jun 24, 2020 | 18.01 | 18.11 | 17.44 | 17.61 | 56,029 | -0.48(-2.67%) |
Jun 23, 2020 | 18.13 | 18.13 | 17.83 | 18.09 | 95,694 | +0.13(+0.70%) |
Jun 22, 2020 | 18.04 | 18.12 | 17.49 | 17.96 | 73,062 | +0.05(+0.30%) |
Jun 19, 2020 | 18.13 | 18.13 | 17.77 | 17.91 | 64,907 | -0.11(-0.60%) |
Jun 18, 2020 | 17.88 | 18.30 | 17.80 | 18.02 | 75,886 | +0.13(+0.75%) |
Jun 17, 2020 | 17.69 | 18.34 | 17.38 | 17.88 | 65,679 | -0.51(-2.77%) |
Jun 16, 2020 | 18.39 | 18.57 | 18.35 | 18.39 | 36,350 | +0.34(+1.88%) |
Jun 15, 2020 | 17.80 | 18.12 | 16.86 | 18.05 | 74,155 | -0.05(-0.30%) |
Jun 12, 2020 | 18.40 | 18.93 | 18.10 | 18.11 | 43,904 | +0.15(+0.85%) |
Jun 11, 2020 | 17.22 | 18.64 | 16.46 | 17.96 | 56,445 | -0.92(-4.89%) |
Jun 10, 2020 | 18.16 | 19.00 | 18.16 | 18.88 | 66,358 | -0.02(-0.09%) |
Jun 09, 2020 | 18.92 | 19.29 | 18.69 | 18.90 | 67,629 | -0.17(-0.89%) |
Jun 08, 2020 | 19.30 | 19.30 | 18.66 | 19.07 | 87,347 | +0.17(+0.89%) |
Jun 05, 2020 | 17.99 | 19.01 | 17.54 | 18.90 | 28,475 | +1.05(+5.87%) |
Jun 04, 2020 | 16.57 | 17.85 | 16.57 | 17.85 | 51,301 | +0.97(+5.74%) |
Jun 03, 2020 | 16.84 | 17.19 | 16.70 | 16.88 | 19,824 | +0.35(+2.10%) |
Jun 02, 2020 | 16.20 | 16.76 | 16.20 | 16.53 | 12,385 | +0.26(+1.58%) |
Jun 01, 2020 | 16.29 | 16.77 | 15.73 | 16.28 | 35,166 | +0.17(+1.05%) |
May 29, 2020 | 16.15 | 16.33 | 15.95 | 16.11 | 19,359 | -0.38(-2.32%) |
May 28, 2020 | 16.32 | 16.66 | 16.32 | 16.49 | 17,105 | +0.13(+0.81%) |
May 27, 2020 | 16.02 | 16.43 | 15.79 | 16.36 | 24,133 | +0.36(+2.28%) |
May 26, 2020 | 16.06 | 16.13 | 15.79 | 15.99 | 34,929 | +0.12(+0.73%) |
May 22, 2020 | 15.82 | 15.92 | 15.81 | 15.88 | 18,458 | +0.05(+0.34%) |
May 21, 2020 | 15.84 | 16.04 | 15.54 | 15.82 | 29,747 | -0.02(-0.11%) |
May 20, 2020 | 15.70 | 16.08 | 15.70 | 15.84 | 28,021 | +0.24(+1.54%) |
May 19, 2020 | 15.16 | 15.99 | 15.16 | 15.60 | 15,911 | -0.18(-1.13%) |
May 18, 2020 | 15.89 | 16.43 | 15.19 | 15.78 | 31,305 | +0.21(+1.37%) |
May 15, 2020 | 14.71 | 15.72 | 13.97 | 15.57 | 40,293 | +0.81(+5.48%) |
May 14, 2020 | 14.23 | 14.93 | 14.15 | 14.76 | 19,778 | +0.10(+0.67%) |
May 13, 2020 | 14.93 | 15.05 | 14.48 | 14.66 | 24,007 | +0.00(+0.00%) |
May 12, 2020 | 15.34 | 15.53 | 14.66 | 14.66 | 26,700 | -0.68(-4.40%) |
May 11, 2020 | 15.51 | 15.51 | 15.17 | 15.34 | 18,646 | -0.10(-0.63%) |
May 08, 2020 | 15.36 | 15.76 | 14.93 | 15.43 | 15,757 | +0.40(+2.66%) |
May 07, 2020 | 14.86 | 15.10 | 14.76 | 15.03 | 11,282 | +0.15(+1.01%) |
May 06, 2020 | 15.02 | 15.24 | 14.55 | 14.88 | 9,524 | -0.24(-1.59%) |
May 05, 2020 | 15.46 | 15.49 | 14.72 | 15.12 | 18,667 | -0.11(-0.70%) |
May 04, 2020 | 15.00 | 15.41 | 14.40 | 15.23 | 29,127 | +0.40(+2.70%) |
May 01, 2020 | 15.00 | 15.15 | 14.46 | 14.83 | 18,683 | -0.28(-1.82%) |
Apr 30, 2020 | 15.20 | 15.60 | 15.10 | 15.10 | 11,695 | -0.28(-1.85%) |
Apr 29, 2020 | 15.09 | 15.89 | 15.09 | 15.39 | 9,124 | +0.50(+3.34%) |
Apr 28, 2020 | 14.79 | 14.95 | 14.67 | 14.89 | 8,560 | +0.50(+3.46%) |
Apr 27, 2020 | 14.72 | 14.84 | 14.28 | 14.39 | 7,907 | -0.14(-0.98%) |
Apr 24, 2020 | 14.96 | 14.96 | 14.22 | 14.54 | 43,670 | +0.04(+0.31%) |
Apr 23, 2020 | 14.35 | 14.64 | 14.31 | 14.49 | 14,682 | +0.12(+0.80%) |
Apr 22, 2020 | 13.77 | 14.44 | 13.77 | 14.38 | 8,176 | +0.07(+0.50%) |
Apr 21, 2020 | 13.82 | 14.48 | 13.72 | 14.30 | 6,748 | +0.30(+2.16%) |
Apr 20, 2020 | 13.77 | 14.17 | 13.69 | 14.00 | 14,571 | -0.12(-0.88%) |
Apr 17, 2020 | 13.94 | 14.42 | 13.94 | 14.13 | 12,380 | +0.36(+2.58%) |
Apr 16, 2020 | 14.49 | 14.53 | 13.56 | 13.77 | 24,328 | -0.52(-3.61%) |
Apr 15, 2020 | 14.19 | 14.81 | 14.01 | 14.29 | 11,269 | -0.86(-5.69%) |
Apr 14, 2020 | 15.50 | 15.55 | 14.67 | 15.15 | 14,033 | -0.26(-1.67%) |
Apr 13, 2020 | 15.30 | 15.43 | 14.49 | 15.41 | 6,578 | -0.06(-0.40%) |
Apr 09, 2020 | 15.73 | 15.81 | 14.92 | 15.47 | 22,060 | +0.28(+1.87%) |
Apr 08, 2020 | 15.45 | 15.45 | 14.46 | 15.18 | 25,170 | +0.08(+0.53%) |
Apr 07, 2020 | 15.26 | 15.33 | 14.50 | 15.10 | 39,871 | +0.00(+0.00%) |
Apr 06, 2020 | 14.57 | 15.53 | 14.49 | 15.10 | 39,280 | +1.14(+8.14%) |
Apr 03, 2020 | 15.10 | 15.10 | 13.91 | 13.97 | 38,605 | -1.12(-7.42%) |
Apr 02, 2020 | 13.46 | 15.33 | 13.46 | 15.09 | 32,349 | +1.53(+11.27%) |