Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 17.10 | 17.71 | 16.99 | 17.13 | 191,976 | -0.12(-0.71%) |
Jun 29, 2020 | 17.03 | 17.44 | 16.84 | 17.25 | 148,374 | +0.45(+2.70%) |
Jun 26, 2020 | 16.83 | 16.92 | 16.48 | 16.80 | 242,325 | -0.24(-1.39%) |
Jun 25, 2020 | 17.07 | 17.07 | 16.71 | 17.04 | 134,619 | -0.09(-0.50%) |
Jun 24, 2020 | 17.47 | 17.53 | 17.09 | 17.12 | 170,022 | -0.53(-3.00%) |
Jun 23, 2020 | 18.17 | 18.17 | 17.62 | 17.65 | 97,159 | -0.29(-1.63%) |
Jun 22, 2020 | 18.21 | 18.21 | 17.53 | 17.94 | 214,864 | -0.13(-0.73%) |
Jun 19, 2020 | 18.30 | 18.33 | 17.64 | 18.08 | 225,296 | -0.05(-0.26%) |
Jun 18, 2020 | 17.80 | 18.23 | 17.80 | 18.12 | 165,048 | +0.17(+0.95%) |
Jun 17, 2020 | 18.39 | 18.39 | 17.79 | 17.95 | 104,662 | -0.44(-2.41%) |
Jun 16, 2020 | 18.44 | 18.56 | 17.76 | 18.40 | 176,614 | +0.32(+1.78%) |
Jun 15, 2020 | 17.33 | 18.36 | 17.22 | 18.08 | 149,299 | +0.36(+2.03%) |
Jun 12, 2020 | 18.04 | 18.06 | 17.09 | 17.72 | 172,621 | +0.35(+2.01%) |
Jun 11, 2020 | 17.95 | 18.04 | 17.28 | 17.37 | 214,497 | -1.23(-6.61%) |
Jun 10, 2020 | 19.28 | 19.70 | 18.53 | 18.60 | 126,005 | -0.54(-2.82%) |
Jun 09, 2020 | 19.39 | 19.50 | 18.60 | 19.14 | 188,384 | -0.61(-3.11%) |
Jun 08, 2020 | 19.07 | 19.84 | 18.87 | 19.75 | 155,289 | +1.03(+5.50%) |
Jun 05, 2020 | 18.53 | 18.92 | 18.47 | 18.72 | 165,534 | +0.47(+2.59%) |
Jun 04, 2020 | 18.81 | 18.81 | 17.96 | 18.25 | 148,200 | -0.59(-3.11%) |
Jun 03, 2020 | 18.05 | 18.99 | 18.00 | 18.83 | 226,286 | +1.18(+6.70%) |
Jun 02, 2020 | 17.37 | 17.88 | 17.32 | 17.65 | 211,079 | +0.28(+1.63%) |
Jun 01, 2020 | 17.89 | 17.90 | 17.35 | 17.37 | 188,578 | -0.33(-1.87%) |
May 29, 2020 | 17.26 | 17.75 | 17.15 | 17.70 | 188,698 | +0.19(+1.08%) |
May 28, 2020 | 18.10 | 18.27 | 17.40 | 17.51 | 126,294 | -0.40(-2.22%) |
May 27, 2020 | 17.48 | 18.11 | 16.98 | 17.91 | 128,039 | +0.45(+2.60%) |
May 26, 2020 | 18.03 | 18.23 | 17.42 | 17.45 | 157,124 | -0.03(-0.16%) |
May 22, 2020 | 17.71 | 17.93 | 17.23 | 17.48 | 164,476 | -0.10(-0.59%) |
May 21, 2020 | 18.15 | 18.17 | 17.33 | 17.58 | 282,435 | -0.63(-3.48%) |
May 20, 2020 | 16.41 | 18.89 | 16.36 | 18.22 | 684,103 | +3.29(+22.04%) |
May 19, 2020 | 14.56 | 15.49 | 14.44 | 14.93 | 303,210 | +0.44(+3.07%) |
May 18, 2020 | 14.13 | 14.67 | 13.97 | 14.48 | 146,414 | +0.89(+6.54%) |
May 15, 2020 | 13.46 | 13.66 | 13.34 | 13.60 | 113,282 | +0.10(+0.77%) |
May 14, 2020 | 13.34 | 13.54 | 13.08 | 13.49 | 205,326 | -0.19(-1.38%) |
May 13, 2020 | 14.52 | 14.65 | 13.48 | 13.68 | 519,506 | -0.97(-6.65%) |
May 12, 2020 | 14.97 | 15.01 | 14.64 | 14.65 | 175,503 | -0.32(-2.15%) |
May 11, 2020 | 15.11 | 15.15 | 14.63 | 14.98 | 180,731 | -0.02(-0.13%) |
May 08, 2020 | 14.75 | 15.11 | 14.46 | 14.99 | 135,283 | +0.63(+4.38%) |
May 07, 2020 | 14.38 | 14.48 | 14.05 | 14.37 | 190,411 | +0.24(+1.73%) |
May 06, 2020 | 14.11 | 14.41 | 14.00 | 14.12 | 214,266 | +0.23(+1.63%) |
May 05, 2020 | 14.21 | 14.53 | 13.79 | 13.90 | 202,822 | +0.00(+0.00%) |
May 04, 2020 | 13.74 | 14.15 | 13.40 | 13.90 | 198,802 | -0.04(-0.27%) |
May 01, 2020 | 13.83 | 14.17 | 13.74 | 13.93 | 163,162 | -0.20(-1.40%) |
Apr 30, 2020 | 15.79 | 15.83 | 13.69 | 14.13 | 694,437 | -2.13(-13.08%) |
Apr 29, 2020 | 15.23 | 16.32 | 15.19 | 16.26 | 297,176 | +1.29(+8.61%) |
Apr 28, 2020 | 14.58 | 15.01 | 14.39 | 14.97 | 154,451 | +0.75(+5.29%) |
Apr 27, 2020 | 13.88 | 14.50 | 13.88 | 14.22 | 387,765 | +0.34(+2.44%) |
Apr 24, 2020 | 14.24 | 14.26 | 13.81 | 13.88 | 92,901 | -0.23(-1.60%) |
Apr 23, 2020 | 14.08 | 14.32 | 13.88 | 14.10 | 99,573 | +0.15(+1.08%) |
Apr 22, 2020 | 14.19 | 14.19 | 13.75 | 13.95 | 120,722 | -0.02(-0.13%) |
Apr 21, 2020 | 13.84 | 14.21 | 13.49 | 13.97 | 200,280 | -0.34(-2.37%) |
Apr 20, 2020 | 13.80 | 14.50 | 13.58 | 14.31 | 171,170 | +0.24(+1.67%) |
Apr 17, 2020 | 13.24 | 14.22 | 13.22 | 14.07 | 241,395 | +1.09(+8.41%) |
Apr 16, 2020 | 13.70 | 13.73 | 12.74 | 12.98 | 215,983 | -0.65(-4.76%) |
Apr 15, 2020 | 14.18 | 14.49 | 13.39 | 13.63 | 200,146 | -0.86(-5.91%) |
Apr 14, 2020 | 14.77 | 14.95 | 14.11 | 14.49 | 245,677 | +0.20(+1.38%) |
Apr 13, 2020 | 14.73 | 14.84 | 14.12 | 14.29 | 143,890 | -0.50(-3.37%) |
Apr 09, 2020 | 14.42 | 14.94 | 14.35 | 14.79 | 175,173 | +0.60(+4.24%) |
Apr 08, 2020 | 14.00 | 14.55 | 13.74 | 14.19 | 239,203 | +0.33(+2.38%) |
Apr 07, 2020 | 13.65 | 14.27 | 13.56 | 13.86 | 407,494 | +0.47(+3.51%) |
Apr 06, 2020 | 13.38 | 13.93 | 12.90 | 13.39 | 439,076 | +0.25(+1.93%) |
Apr 03, 2020 | 14.10 | 14.22 | 13.10 | 13.13 | 156,147 | -0.88(-6.31%) |
Apr 02, 2020 | 14.49 | 14.93 | 13.75 | 14.02 | 181,543 | -0.77(-5.22%) |