Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 18.06 | 19.56 | 18.06 | 19.37 | 197,240 | +1.18(+6.50%) |
Jun 29, 2020 | 17.40 | 18.47 | 17.40 | 18.19 | 118,310 | +0.97(+5.63%) |
Jun 26, 2020 | 17.44 | 17.71 | 17.07 | 17.22 | 173,892 | -0.49(-2.76%) |
Jun 25, 2020 | 17.44 | 17.72 | 17.36 | 17.71 | 106,746 | +0.16(+0.91%) |
Jun 24, 2020 | 17.85 | 18.08 | 17.53 | 17.55 | 88,073 | -0.66(-3.61%) |
Jun 23, 2020 | 18.19 | 18.39 | 18.01 | 18.21 | 80,573 | +0.43(+2.40%) |
Jun 22, 2020 | 17.78 | 17.92 | 17.39 | 17.78 | 80,895 | -0.01(-0.05%) |
Jun 19, 2020 | 18.37 | 18.91 | 17.67 | 17.79 | 110,004 | -0.39(-2.15%) |
Jun 18, 2020 | 18.63 | 19.03 | 18.13 | 18.18 | 98,868 | -0.68(-3.63%) |
Jun 17, 2020 | 19.29 | 19.43 | 18.85 | 18.87 | 93,093 | -0.30(-1.58%) |
Jun 16, 2020 | 19.56 | 19.75 | 18.87 | 19.17 | 123,995 | +0.06(+0.33%) |
Jun 15, 2020 | 18.55 | 19.33 | 18.55 | 19.11 | 84,228 | -0.11(-0.56%) |
Jun 12, 2020 | 19.39 | 19.52 | 18.77 | 19.21 | 131,825 | +0.60(+3.25%) |
Jun 11, 2020 | 19.04 | 19.31 | 18.56 | 18.61 | 125,993 | -1.37(-6.85%) |
Jun 10, 2020 | 20.78 | 21.05 | 19.92 | 19.98 | 114,588 | -1.02(-4.87%) |
Jun 09, 2020 | 21.38 | 21.38 | 20.60 | 21.00 | 98,034 | -0.71(-3.28%) |
Jun 08, 2020 | 21.40 | 22.17 | 21.38 | 21.71 | 137,705 | +0.87(+4.18%) |
Jun 05, 2020 | 20.45 | 21.25 | 20.45 | 20.84 | 191,551 | +0.87(+4.36%) |
Jun 04, 2020 | 19.21 | 20.00 | 19.21 | 19.97 | 110,836 | +0.51(+2.60%) |
Jun 03, 2020 | 19.37 | 19.80 | 19.26 | 19.46 | 88,145 | +0.36(+1.86%) |
Jun 02, 2020 | 19.16 | 19.55 | 18.90 | 19.11 | 58,796 | +0.03(+0.14%) |
Jun 01, 2020 | 19.01 | 19.58 | 18.93 | 19.08 | 77,316 | +0.25(+1.32%) |
May 29, 2020 | 18.69 | 19.04 | 18.58 | 18.83 | 74,123 | -0.14(-0.75%) |
May 28, 2020 | 19.59 | 19.59 | 18.91 | 18.97 | 92,784 | -0.20(-1.07%) |
May 27, 2020 | 19.11 | 19.55 | 18.96 | 19.18 | 120,938 | +0.44(+2.32%) |
May 26, 2020 | 18.79 | 19.11 | 18.68 | 18.74 | 105,355 | +0.69(+3.84%) |
May 22, 2020 | 18.38 | 18.38 | 17.88 | 18.05 | 53,652 | -0.23(-1.26%) |
May 21, 2020 | 18.55 | 18.92 | 18.21 | 18.28 | 55,632 | -0.26(-1.39%) |
May 20, 2020 | 18.62 | 18.94 | 18.47 | 18.54 | 114,642 | +0.28(+1.56%) |
May 19, 2020 | 18.47 | 18.84 | 17.98 | 18.25 | 92,166 | -0.35(-1.86%) |
May 18, 2020 | 18.04 | 18.66 | 18.01 | 18.60 | 155,434 | +1.26(+7.28%) |
May 15, 2020 | 16.05 | 17.34 | 15.97 | 17.34 | 157,132 | +1.24(+7.73%) |
May 14, 2020 | 15.38 | 16.21 | 14.87 | 16.09 | 122,011 | +0.44(+2.78%) |
May 13, 2020 | 16.51 | 16.60 | 15.59 | 15.66 | 105,871 | -0.95(-5.74%) |
May 12, 2020 | 17.38 | 17.62 | 16.61 | 16.61 | 117,388 | -0.73(-4.23%) |
May 11, 2020 | 17.30 | 17.62 | 16.82 | 17.34 | 102,896 | -0.22(-1.26%) |
May 08, 2020 | 16.99 | 17.66 | 16.98 | 17.56 | 83,801 | +0.93(+5.57%) |
May 07, 2020 | 16.10 | 17.10 | 16.10 | 16.64 | 163,882 | +0.54(+3.35%) |
May 06, 2020 | 16.18 | 16.44 | 15.81 | 16.10 | 97,923 | -0.03(-0.16%) |
May 05, 2020 | 17.07 | 17.47 | 16.09 | 16.12 | 123,898 | -0.94(-5.54%) |
May 04, 2020 | 18.31 | 18.69 | 16.76 | 17.07 | 162,442 | -1.60(-8.56%) |
May 01, 2020 | 18.10 | 19.30 | 18.10 | 18.67 | 128,986 | +0.49(+2.72%) |
Apr 30, 2020 | 18.52 | 18.86 | 18.11 | 18.17 | 74,706 | -0.82(-4.32%) |
Apr 29, 2020 | 19.36 | 19.64 | 18.98 | 18.99 | 113,351 | +0.38(+2.04%) |
Apr 28, 2020 | 18.06 | 18.78 | 18.06 | 18.61 | 100,133 | +0.72(+4.05%) |
Apr 27, 2020 | 16.97 | 18.01 | 16.97 | 17.89 | 66,119 | +0.85(+4.97%) |
Apr 24, 2020 | 16.61 | 17.10 | 16.61 | 17.04 | 58,887 | +0.40(+2.39%) |
Apr 23, 2020 | 16.57 | 16.97 | 16.53 | 16.65 | 61,333 | +0.19(+1.13%) |
Apr 22, 2020 | 16.94 | 16.94 | 16.43 | 16.46 | 52,955 | +0.00(+0.00%) |
Apr 21, 2020 | 16.39 | 16.85 | 16.35 | 16.46 | 58,963 | -0.39(-2.31%) |
Apr 20, 2020 | 17.30 | 17.55 | 16.64 | 16.85 | 84,450 | -0.50(-2.90%) |
Apr 17, 2020 | 16.78 | 17.44 | 16.77 | 17.35 | 119,700 | +1.11(+6.85%) |
Apr 16, 2020 | 16.43 | 16.77 | 16.00 | 16.24 | 114,725 | -0.39(-2.34%) |
Apr 15, 2020 | 16.97 | 16.99 | 16.24 | 16.63 | 97,956 | -0.85(-4.85%) |
Apr 14, 2020 | 17.79 | 18.04 | 17.24 | 17.48 | 76,998 | -0.27(-1.49%) |
Apr 13, 2020 | 17.92 | 18.01 | 17.16 | 17.74 | 50,668 | -0.32(-1.76%) |
Apr 09, 2020 | 17.64 | 18.33 | 17.55 | 18.06 | 121,285 | +0.80(+4.66%) |
Apr 08, 2020 | 17.00 | 17.59 | 16.87 | 17.25 | 78,117 | +0.51(+3.06%) |
Apr 07, 2020 | 17.66 | 17.97 | 16.63 | 16.74 | 85,836 | +0.05(+0.32%) |
Apr 06, 2020 | 15.99 | 16.78 | 15.99 | 16.69 | 95,944 | +1.50(+9.88%) |
Apr 03, 2020 | 16.23 | 16.64 | 14.99 | 15.19 | 73,949 | -1.32(-7.97%) |
Apr 02, 2020 | 15.79 | 16.93 | 15.79 | 16.50 | 125,448 | +0.58(+3.66%) |