Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 15.81 | 16.20 | 15.47 | 16.05 | 1,021,524 | +0.23(+1.45%) |
Jun 29, 2020 | 15.51 | 16.07 | 15.27 | 15.82 | 508,269 | +0.41(+2.66%) |
Jun 26, 2020 | 15.70 | 15.70 | 15.20 | 15.41 | 677,200 | -0.33(-2.10%) |
Jun 25, 2020 | 15.46 | 16.34 | 15.46 | 15.74 | 1,404,479 | +0.00(+0.00%) |
Jun 24, 2020 | 16.19 | 16.21 | 15.53 | 15.74 | 714,835 | -0.71(-4.32%) |
Jun 23, 2020 | 16.64 | 16.77 | 16.22 | 16.45 | 573,786 | +0.30(+1.86%) |
Jun 22, 2020 | 16.03 | 16.33 | 15.94 | 16.15 | 1,987,882 | +0.03(+0.19%) |
Jun 19, 2020 | 16.91 | 16.96 | 16.02 | 16.12 | 1,182,100 | -0.41(-2.48%) |
Jun 18, 2020 | 16.66 | 17.08 | 16.45 | 16.53 | 709,823 | -0.13(-0.78%) |
Jun 17, 2020 | 17.49 | 17.49 | 16.65 | 16.66 | 1,908,624 | -0.80(-4.58%) |
Jun 16, 2020 | 18.11 | 18.16 | 17.29 | 17.46 | 975,798 | +0.16(+0.92%) |
Jun 15, 2020 | 16.54 | 17.45 | 16.35 | 17.30 | 533,489 | +0.24(+1.41%) |
Jun 12, 2020 | 17.30 | 17.58 | 16.70 | 17.06 | 383,600 | +0.46(+2.77%) |
Jun 11, 2020 | 17.12 | 17.63 | 16.41 | 16.60 | 936,476 | -1.70(-9.29%) |
Jun 10, 2020 | 19.07 | 19.07 | 18.17 | 18.30 | 795,740 | -0.86(-4.49%) |
Jun 09, 2020 | 19.26 | 19.36 | 18.67 | 19.16 | 548,444 | -0.51(-2.59%) |
Jun 08, 2020 | 19.20 | 19.71 | 18.60 | 19.67 | 884,942 | +1.16(+6.27%) |
Jun 05, 2020 | 18.21 | 18.67 | 18.09 | 18.51 | 1,053,600 | +1.10(+6.32%) |
Jun 04, 2020 | 17.05 | 17.52 | 16.75 | 17.41 | 539,594 | +0.27(+1.58%) |
Jun 03, 2020 | 17.00 | 17.21 | 16.79 | 17.14 | 531,151 | +0.24(+1.42%) |
Jun 02, 2020 | 16.18 | 17.00 | 16.18 | 16.90 | 713,177 | +0.51(+3.11%) |
Jun 01, 2020 | 15.62 | 16.44 | 15.41 | 16.39 | 677,481 | +0.77(+4.93%) |
May 29, 2020 | 16.05 | 16.05 | 15.38 | 15.62 | 823,400 | -0.42(-2.62%) |
May 28, 2020 | 16.59 | 16.64 | 15.97 | 16.04 | 519,050 | -0.50(-3.02%) |
May 27, 2020 | 16.56 | 16.56 | 15.88 | 16.54 | 590,766 | +0.40(+2.48%) |
May 26, 2020 | 15.88 | 16.19 | 15.57 | 16.14 | 903,299 | +0.88(+5.77%) |
May 22, 2020 | 15.56 | 15.56 | 15.04 | 15.26 | 557,900 | -0.26(-1.68%) |
May 21, 2020 | 15.88 | 15.90 | 15.12 | 15.52 | 864,775 | -0.09(-0.58%) |
May 20, 2020 | 15.27 | 15.71 | 15.22 | 15.61 | 1,994,202 | +0.61(+4.07%) |
May 19, 2020 | 15.70 | 15.70 | 14.95 | 15.00 | 630,478 | -0.45(-2.91%) |
May 18, 2020 | 15.00 | 15.50 | 14.65 | 15.45 | 457,571 | +1.16(+8.12%) |
May 15, 2020 | 14.02 | 14.47 | 13.86 | 14.29 | 696,700 | +0.25(+1.78%) |
May 14, 2020 | 13.57 | 14.34 | 13.24 | 14.04 | 689,010 | +0.05(+0.36%) |
May 13, 2020 | 14.86 | 15.13 | 13.89 | 13.99 | 731,084 | -1.00(-6.67%) |
May 12, 2020 | 15.02 | 15.48 | 14.99 | 14.99 | 676,369 | +0.01(+0.07%) |
May 11, 2020 | 15.26 | 15.30 | 14.84 | 14.98 | 744,175 | -0.28(-1.83%) |
May 08, 2020 | 15.32 | 15.33 | 14.95 | 15.26 | 675,200 | +0.40(+2.69%) |
May 07, 2020 | 15.00 | 15.42 | 14.68 | 14.86 | 917,425 | +0.17(+1.16%) |
May 06, 2020 | 15.19 | 15.54 | 14.59 | 14.69 | 914,414 | -0.50(-3.29%) |
May 05, 2020 | 16.37 | 16.90 | 15.15 | 15.19 | 1,170,671 | -0.46(-2.94%) |
May 04, 2020 | 15.00 | 15.79 | 14.74 | 15.65 | 1,861,582 | +0.18(+1.16%) |
May 01, 2020 | 15.58 | 16.05 | 15.11 | 15.47 | 1,556,500 | -0.72(-4.45%) |
Apr 30, 2020 | 16.11 | 16.59 | 15.71 | 16.19 | 1,894,979 | -0.13(-0.80%) |
Apr 29, 2020 | 14.97 | 16.36 | 14.97 | 16.32 | 1,127,466 | +1.94(+13.49%) |
Apr 28, 2020 | 14.00 | 14.57 | 13.72 | 14.38 | 1,062,632 | +0.94(+6.99%) |
Apr 27, 2020 | 13.26 | 13.61 | 12.76 | 13.44 | 1,210,505 | +0.30(+2.28%) |
Apr 24, 2020 | 13.55 | 13.55 | 12.90 | 13.14 | 782,500 | +0.18(+1.39%) |
Apr 23, 2020 | 13.12 | 13.62 | 12.91 | 12.96 | 909,749 | +0.25(+1.97%) |
Apr 22, 2020 | 12.89 | 12.95 | 12.37 | 12.71 | 1,301,451 | +0.44(+3.59%) |
Apr 21, 2020 | 11.82 | 12.32 | 11.38 | 12.27 | 1,196,731 | +0.15(+1.24%) |
Apr 20, 2020 | 11.75 | 12.51 | 11.37 | 12.12 | 1,124,316 | -0.16(-1.30%) |
Apr 17, 2020 | 11.50 | 12.31 | 11.14 | 12.28 | 1,100,400 | +1.04(+9.25%) |
Apr 16, 2020 | 11.84 | 11.93 | 11.18 | 11.24 | 798,552 | -0.40(-3.44%) |
Apr 15, 2020 | 12.44 | 12.44 | 11.26 | 11.64 | 1,069,638 | -0.89(-7.10%) |
Apr 14, 2020 | 12.65 | 12.96 | 12.32 | 12.53 | 1,021,770 | -0.13(-1.03%) |
Apr 13, 2020 | 13.39 | 13.39 | 12.62 | 12.66 | 697,597 | -0.26(-2.01%) |
Apr 09, 2020 | 13.96 | 13.96 | 12.76 | 12.92 | 1,589,300 | +0.01(+0.08%) |
Apr 08, 2020 | 12.26 | 12.95 | 12.26 | 12.91 | 1,130,774 | +0.67(+5.47%) |
Apr 07, 2020 | 13.18 | 13.18 | 12.21 | 12.24 | 1,211,671 | +0.06(+0.49%) |
Apr 06, 2020 | 12.60 | 12.60 | 11.84 | 12.18 | 981,037 | +0.18(+1.50%) |
Apr 03, 2020 | 13.04 | 13.04 | 11.55 | 12.00 | 1,270,100 | -0.25(-2.04%) |
Apr 02, 2020 | 11.37 | 12.77 | 11.25 | 12.25 | 1,753,253 | +1.24(+11.26%) |