Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 16.50 | 16.93 | 16.37 | 16.84 | 320,876 | +0.14(+0.83%) |
Jun 29, 2020 | 16.54 | 16.80 | 16.46 | 16.70 | 317,985 | +0.27(+1.63%) |
Jun 26, 2020 | 16.84 | 16.84 | 16.38 | 16.43 | 888,840 | -0.51(-3.00%) |
Jun 25, 2020 | 16.56 | 16.98 | 16.49 | 16.94 | 1,272,673 | +0.28(+1.65%) |
Jun 24, 2020 | 17.29 | 17.29 | 16.59 | 16.67 | 614,391 | -0.84(-4.82%) |
Jun 23, 2020 | 17.68 | 17.73 | 17.50 | 17.51 | 361,621 | +0.10(+0.59%) |
Jun 22, 2020 | 17.27 | 17.45 | 17.15 | 17.41 | 392,854 | +0.12(+0.70%) |
Jun 19, 2020 | 17.93 | 17.93 | 17.29 | 17.29 | 332,677 | -0.25(-1.43%) |
Jun 18, 2020 | 17.28 | 17.65 | 17.21 | 17.54 | 320,462 | +0.10(+0.59%) |
Jun 17, 2020 | 17.90 | 17.90 | 17.42 | 17.43 | 451,749 | -0.45(-2.51%) |
Jun 16, 2020 | 18.13 | 18.24 | 17.54 | 17.88 | 492,452 | +0.37(+2.12%) |
Jun 15, 2020 | 16.87 | 17.66 | 16.66 | 17.51 | 1,245,164 | -0.02(-0.09%) |
Jun 12, 2020 | 17.76 | 17.87 | 17.11 | 17.53 | 735,871 | +0.48(+2.83%) |
Jun 11, 2020 | 17.60 | 17.93 | 17.01 | 17.05 | 807,090 | -1.67(-8.94%) |
Jun 10, 2020 | 19.31 | 19.33 | 18.69 | 18.72 | 483,029 | -0.73(-3.74%) |
Jun 09, 2020 | 19.54 | 19.71 | 19.27 | 19.45 | 894,913 | -0.69(-3.44%) |
Jun 08, 2020 | 20.07 | 20.16 | 19.64 | 20.14 | 821,709 | +0.69(+3.57%) |
Jun 05, 2020 | 19.10 | 19.60 | 19.10 | 19.45 | 694,713 | +1.16(+6.33%) |
Jun 04, 2020 | 18.25 | 18.36 | 18.01 | 18.29 | 448,595 | -0.07(-0.37%) |
Jun 03, 2020 | 18.17 | 18.42 | 18.12 | 18.36 | 658,414 | +0.55(+3.09%) |
Jun 02, 2020 | 17.56 | 17.85 | 17.56 | 17.81 | 920,262 | +0.46(+2.63%) |
Jun 01, 2020 | 17.04 | 17.39 | 16.88 | 17.35 | 803,988 | +0.36(+2.14%) |
May 29, 2020 | 16.91 | 17.05 | 16.64 | 16.99 | 504,654 | -0.07(-0.40%) |
May 28, 2020 | 17.47 | 17.47 | 17.04 | 17.05 | 499,301 | -0.30(-1.75%) |
May 27, 2020 | 17.44 | 17.49 | 16.96 | 17.36 | 1,418,249 | +0.25(+1.43%) |
May 26, 2020 | 17.16 | 17.27 | 17.09 | 17.11 | 803,493 | +0.41(+2.48%) |
May 22, 2020 | 16.68 | 16.72 | 16.39 | 16.70 | 456,874 | -0.13(-0.75%) |
May 21, 2020 | 17.15 | 17.18 | 16.70 | 16.83 | 3,225,149 | -0.24(-1.39%) |
May 20, 2020 | 16.95 | 17.16 | 16.88 | 17.06 | 763,709 | +0.49(+2.96%) |
May 19, 2020 | 17.01 | 17.01 | 16.57 | 16.57 | 918,199 | -0.30(-1.80%) |
May 18, 2020 | 16.65 | 16.99 | 16.61 | 16.88 | 1,572,584 | +1.13(+7.20%) |
May 15, 2020 | 15.76 | 16.04 | 15.62 | 15.74 | 453,799 | +0.01(+0.05%) |
May 14, 2020 | 15.40 | 15.83 | 15.05 | 15.74 | 1,389,191 | +0.02(+0.11%) |
May 13, 2020 | 16.24 | 16.31 | 15.57 | 15.72 | 910,813 | -0.58(-3.58%) |
May 12, 2020 | 16.75 | 16.75 | 16.28 | 16.30 | 3,498,976 | -0.30(-1.78%) |
May 11, 2020 | 16.68 | 16.73 | 16.50 | 16.60 | 513,990 | -0.24(-1.41%) |
May 08, 2020 | 16.60 | 16.83 | 16.49 | 16.83 | 1,359,386 | +0.58(+3.59%) |
May 07, 2020 | 16.35 | 16.56 | 16.20 | 16.25 | 621,669 | +0.32(+2.02%) |
May 06, 2020 | 16.34 | 16.42 | 15.92 | 15.93 | 817,273 | -0.37(-2.28%) |
May 05, 2020 | 16.77 | 16.94 | 16.28 | 16.30 | 1,078,646 | +0.22(+1.37%) |
May 04, 2020 | 15.58 | 16.13 | 15.40 | 16.08 | 1,570,149 | +0.36(+2.31%) |
May 01, 2020 | 16.24 | 16.35 | 15.62 | 15.72 | 1,416,510 | -0.89(-5.35%) |
Apr 30, 2020 | 17.13 | 17.16 | 16.46 | 16.61 | 1,995,664 | -0.65(-3.77%) |
Apr 29, 2020 | 16.69 | 17.27 | 16.68 | 17.26 | 1,034,182 | +1.12(+6.91%) |
Apr 28, 2020 | 16.08 | 16.27 | 15.87 | 16.14 | 775,743 | +0.29(+1.81%) |
Apr 27, 2020 | 15.54 | 15.94 | 15.23 | 15.85 | 1,066,838 | +0.29(+1.85%) |
Apr 24, 2020 | 15.81 | 15.86 | 15.36 | 15.57 | 909,253 | +0.00(+0.00%) |
Apr 23, 2020 | 15.57 | 15.88 | 15.44 | 15.57 | 1,249,574 | +0.36(+2.33%) |
Apr 22, 2020 | 15.26 | 15.30 | 15.02 | 15.21 | 2,287,195 | +0.58(+3.99%) |
Apr 21, 2020 | 14.52 | 14.81 | 14.31 | 14.63 | 1,584,202 | -0.30(-2.04%) |
Apr 20, 2020 | 14.81 | 15.41 | 14.59 | 14.93 | 1,732,645 | -0.49(-3.18%) |
Apr 17, 2020 | 14.68 | 15.43 | 14.67 | 15.42 | 1,348,387 | +0.83(+5.68%) |
Apr 16, 2020 | 14.81 | 14.81 | 14.29 | 14.59 | 1,036,515 | -0.25(-1.65%) |
Apr 15, 2020 | 15.03 | 15.05 | 14.51 | 14.84 | 1,663,812 | -0.82(-5.24%) |
Apr 14, 2020 | 15.84 | 15.95 | 15.54 | 15.66 | 1,706,739 | -0.10(-0.64%) |
Apr 13, 2020 | 16.25 | 16.30 | 15.62 | 15.76 | 1,207,229 | -0.04(-0.27%) |
Apr 09, 2020 | 16.36 | 16.74 | 15.39 | 15.80 | 1,396,404 | -0.13(-0.80%) |
Apr 08, 2020 | 15.45 | 15.96 | 15.35 | 15.93 | 773,677 | +0.66(+4.32%) |
Apr 07, 2020 | 15.78 | 16.01 | 15.23 | 15.27 | 988,319 | +0.15(+1.01%) |
Apr 06, 2020 | 14.88 | 15.19 | 14.65 | 15.12 | 1,419,872 | +0.52(+3.59%) |
Apr 03, 2020 | 15.13 | 15.17 | 14.27 | 14.59 | 1,757,835 | -0.45(-2.98%) |
Apr 02, 2020 | 14.65 | 15.68 | 14.34 | 15.04 | 1,932,606 | +1.18(+8.54%) |