Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 16.66 | 17.03 | 16.59 | 16.82 | 740,048 | +0.07(+0.42%) |
Jun 29, 2020 | 16.77 | 17.05 | 16.56 | 16.75 | 913,177 | +0.10(+0.60%) |
Jun 26, 2020 | 16.77 | 16.89 | 16.52 | 16.65 | 1,237,700 | -0.27(-1.60%) |
Jun 25, 2020 | 16.80 | 17.12 | 16.59 | 16.92 | 998,571 | +0.15(+0.89%) |
Jun 24, 2020 | 17.00 | 17.55 | 16.54 | 16.77 | 1,228,426 | -0.44(-2.56%) |
Jun 23, 2020 | 18.50 | 18.52 | 17.00 | 17.21 | 1,824,970 | -1.05(-5.75%) |
Jun 22, 2020 | 16.75 | 18.44 | 16.72 | 18.26 | 2,960,912 | +2.08(+12.82%) |
Jun 19, 2020 | 15.77 | 16.25 | 15.77 | 16.18 | 1,091,700 | +0.49(+3.15%) |
Jun 18, 2020 | 15.69 | 15.85 | 15.52 | 15.69 | 622,488 | -0.05(-0.32%) |
Jun 17, 2020 | 15.69 | 15.98 | 15.63 | 15.74 | 661,085 | +0.14(+0.90%) |
Jun 16, 2020 | 15.50 | 15.77 | 15.23 | 15.60 | 1,138,366 | +0.37(+2.43%) |
Jun 15, 2020 | 14.45 | 15.32 | 14.31 | 15.23 | 1,080,124 | +0.63(+4.32%) |
Jun 12, 2020 | 15.02 | 15.18 | 14.12 | 14.60 | 1,488,300 | -0.15(-1.02%) |
Jun 11, 2020 | 14.98 | 15.78 | 14.69 | 14.75 | 1,589,176 | -0.63(-4.10%) |
Jun 10, 2020 | 15.31 | 15.56 | 14.97 | 15.38 | 1,059,059 | +0.20(+1.32%) |
Jun 09, 2020 | 14.75 | 15.48 | 14.65 | 15.18 | 1,152,211 | +0.43(+2.92%) |
Jun 08, 2020 | 14.20 | 14.77 | 13.81 | 14.75 | 998,329 | +0.56(+3.95%) |
Jun 05, 2020 | 14.25 | 14.47 | 14.06 | 14.19 | 805,100 | +0.07(+0.50%) |
Jun 04, 2020 | 14.40 | 14.64 | 14.00 | 14.12 | 913,477 | -0.38(-2.62%) |
Jun 03, 2020 | 14.49 | 14.69 | 14.26 | 14.50 | 900,212 | +0.18(+1.26%) |
Jun 02, 2020 | 15.13 | 15.13 | 14.12 | 14.32 | 1,292,380 | -0.84(-5.54%) |
Jun 01, 2020 | 15.00 | 15.44 | 14.76 | 15.16 | 1,037,403 | +0.02(+0.13%) |
May 29, 2020 | 15.01 | 15.39 | 14.62 | 15.14 | 1,079,200 | -0.10(-0.66%) |
May 28, 2020 | 15.31 | 16.10 | 15.14 | 15.24 | 992,590 | +0.09(+0.59%) |
May 27, 2020 | 15.71 | 15.78 | 14.76 | 15.15 | 1,106,102 | -0.45(-2.88%) |
May 26, 2020 | 16.03 | 16.72 | 15.48 | 15.60 | 1,498,324 | -0.15(-0.95%) |
May 22, 2020 | 15.75 | 16.25 | 15.48 | 15.75 | 1,678,100 | +0.47(+3.08%) |
May 21, 2020 | 15.05 | 15.40 | 14.77 | 15.28 | 819,515 | +0.30(+2.00%) |
May 20, 2020 | 14.90 | 15.13 | 14.68 | 14.98 | 673,878 | +0.15(+1.01%) |
May 19, 2020 | 14.40 | 15.05 | 14.27 | 14.83 | 1,083,576 | +0.37(+2.56%) |
May 18, 2020 | 14.25 | 14.62 | 14.23 | 14.46 | 1,069,149 | +0.40(+2.84%) |
May 15, 2020 | 13.71 | 14.21 | 13.71 | 14.06 | 757,100 | +0.36(+2.63%) |
May 14, 2020 | 13.40 | 13.71 | 13.27 | 13.70 | 934,645 | +0.07(+0.51%) |
May 13, 2020 | 13.53 | 13.72 | 13.24 | 13.63 | 992,077 | +0.05(+0.37%) |
May 12, 2020 | 13.87 | 14.33 | 13.55 | 13.58 | 1,091,974 | -0.15(-1.09%) |
May 11, 2020 | 13.40 | 13.79 | 13.22 | 13.73 | 1,063,061 | +0.30(+2.23%) |
May 08, 2020 | 13.03 | 13.45 | 13.03 | 13.43 | 636,500 | +0.51(+3.95%) |
May 07, 2020 | 13.85 | 13.85 | 12.83 | 12.92 | 705,961 | -0.81(-5.90%) |
May 06, 2020 | 13.26 | 13.95 | 13.26 | 13.73 | 1,158,220 | +0.49(+3.70%) |
May 05, 2020 | 13.75 | 14.18 | 13.07 | 13.24 | 1,480,445 | +0.55(+4.33%) |
May 04, 2020 | 12.24 | 12.77 | 12.09 | 12.69 | 803,993 | +0.49(+4.02%) |
May 01, 2020 | 12.50 | 12.70 | 11.91 | 12.20 | 805,000 | -0.46(-3.63%) |
Apr 30, 2020 | 12.82 | 13.30 | 12.66 | 12.66 | 958,949 | -0.31(-2.39%) |
Apr 29, 2020 | 13.20 | 13.44 | 12.87 | 12.97 | 901,351 | -0.04(-0.31%) |
Apr 28, 2020 | 13.59 | 13.69 | 12.96 | 13.01 | 743,404 | -0.47(-3.49%) |
Apr 27, 2020 | 13.28 | 13.59 | 13.28 | 13.48 | 512,821 | +0.34(+2.59%) |
Apr 24, 2020 | 12.88 | 13.26 | 12.70 | 13.14 | 763,000 | +0.45(+3.55%) |
Apr 23, 2020 | 12.38 | 12.86 | 12.38 | 12.69 | 566,741 | +0.34(+2.75%) |
Apr 22, 2020 | 12.28 | 12.40 | 12.14 | 12.35 | 419,852 | +0.27(+2.24%) |
Apr 21, 2020 | 12.15 | 12.33 | 11.95 | 12.08 | 581,884 | -0.25(-2.03%) |
Apr 20, 2020 | 12.59 | 12.96 | 12.29 | 12.33 | 677,673 | -0.31(-2.45%) |
Apr 17, 2020 | 12.25 | 12.67 | 12.08 | 12.64 | 786,300 | +0.64(+5.33%) |
Apr 16, 2020 | 12.03 | 12.20 | 11.57 | 12.00 | 651,252 | +0.06(+0.50%) |
Apr 15, 2020 | 11.83 | 12.16 | 11.67 | 11.94 | 678,502 | -0.02(-0.17%) |
Apr 14, 2020 | 12.25 | 12.32 | 11.85 | 11.96 | 783,886 | +0.00(+0.00%) |
Apr 13, 2020 | 12.20 | 12.43 | 11.75 | 11.96 | 463,975 | -0.25(-2.05%) |
Apr 09, 2020 | 11.79 | 12.24 | 11.66 | 12.21 | 720,700 | +0.55(+4.72%) |
Apr 08, 2020 | 11.06 | 11.75 | 10.94 | 11.66 | 1,250,637 | +0.66(+6.00%) |
Apr 07, 2020 | 11.67 | 11.70 | 10.94 | 11.00 | 1,368,850 | -0.54(-4.68%) |
Apr 06, 2020 | 11.90 | 12.00 | 11.25 | 11.54 | 1,104,236 | -0.11(-0.94%) |
Apr 03, 2020 | 12.00 | 12.49 | 11.57 | 11.65 | 1,120,000 | -0.35(-2.92%) |
Apr 02, 2020 | 11.69 | 12.20 | 11.57 | 12.00 | 862,059 | +0.31(+2.65%) |