Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 19.29 | 20.07 | 19.29 | 20.02 | 395,142 | +0.60(+3.06%) |
Jun 29, 2020 | 18.57 | 19.45 | 18.52 | 19.42 | 400,696 | +0.82(+4.42%) |
Jun 26, 2020 | 18.76 | 18.85 | 18.28 | 18.60 | 356,021 | -0.35(-1.86%) |
Jun 25, 2020 | 18.32 | 18.97 | 18.19 | 18.95 | 624,042 | +0.54(+2.95%) |
Jun 24, 2020 | 19.02 | 19.06 | 18.36 | 18.41 | 1,056,782 | -0.79(-4.13%) |
Jun 23, 2020 | 19.92 | 20.02 | 19.19 | 19.20 | 629,016 | -0.35(-1.77%) |
Jun 22, 2020 | 19.59 | 19.79 | 19.39 | 19.55 | 446,451 | -0.04(-0.22%) |
Jun 19, 2020 | 20.57 | 20.58 | 19.49 | 19.59 | 564,380 | -0.69(-3.41%) |
Jun 18, 2020 | 19.66 | 20.30 | 19.49 | 20.28 | 724,470 | +0.53(+2.68%) |
Jun 17, 2020 | 19.84 | 20.09 | 19.64 | 19.75 | 579,938 | +0.17(+0.86%) |
Jun 16, 2020 | 19.84 | 19.84 | 19.13 | 19.58 | 415,004 | +0.60(+3.13%) |
Jun 15, 2020 | 18.16 | 19.29 | 17.94 | 18.99 | 361,973 | +0.32(+1.69%) |
Jun 12, 2020 | 18.41 | 18.88 | 18.29 | 18.67 | 438,221 | +0.67(+3.71%) |
Jun 11, 2020 | 18.49 | 18.90 | 17.75 | 18.00 | 912,059 | -1.29(-6.67%) |
Jun 10, 2020 | 19.74 | 19.74 | 18.96 | 19.29 | 449,693 | -0.24(-1.20%) |
Jun 09, 2020 | 19.47 | 19.90 | 18.99 | 19.52 | 628,454 | -0.08(-0.41%) |
Jun 08, 2020 | 19.85 | 19.97 | 19.28 | 19.60 | 650,066 | +0.28(+1.44%) |
Jun 05, 2020 | 20.13 | 20.32 | 19.24 | 19.32 | 804,041 | +0.01(+0.08%) |
Jun 04, 2020 | 19.29 | 19.49 | 18.77 | 19.31 | 405,967 | -0.04(-0.19%) |
Jun 03, 2020 | 19.55 | 19.91 | 19.29 | 19.35 | 634,618 | +0.24(+1.27%) |
Jun 02, 2020 | 18.88 | 19.24 | 18.88 | 19.10 | 433,831 | +0.33(+1.76%) |
Jun 01, 2020 | 18.41 | 19.13 | 18.30 | 18.77 | 472,341 | +0.43(+2.32%) |
May 29, 2020 | 18.37 | 18.84 | 17.89 | 18.35 | 696,391 | -0.21(-1.11%) |
May 28, 2020 | 19.63 | 19.66 | 18.37 | 18.55 | 499,002 | -0.60(-3.15%) |
May 27, 2020 | 18.74 | 19.25 | 18.66 | 19.16 | 732,395 | +0.84(+4.57%) |
May 26, 2020 | 18.32 | 19.10 | 18.28 | 18.32 | 711,297 | +0.48(+2.72%) |
May 22, 2020 | 17.40 | 17.88 | 17.33 | 17.83 | 476,600 | +0.26(+1.46%) |
May 21, 2020 | 17.45 | 18.07 | 17.35 | 17.58 | 588,923 | +0.17(+0.97%) |
May 20, 2020 | 17.10 | 17.75 | 17.10 | 17.41 | 426,195 | +0.60(+3.54%) |
May 19, 2020 | 16.57 | 17.58 | 16.42 | 16.81 | 608,401 | +0.06(+0.35%) |
May 18, 2020 | 16.24 | 16.92 | 16.04 | 16.75 | 878,340 | +1.12(+7.19%) |
May 15, 2020 | 15.61 | 16.25 | 15.36 | 15.63 | 472,381 | -0.21(-1.30%) |
May 14, 2020 | 15.17 | 15.88 | 14.73 | 15.83 | 649,786 | +0.29(+1.89%) |
May 13, 2020 | 15.83 | 15.86 | 15.16 | 15.54 | 539,332 | -0.21(-1.35%) |
May 12, 2020 | 16.59 | 16.72 | 15.71 | 15.75 | 466,653 | -0.79(-4.75%) |
May 11, 2020 | 16.53 | 16.80 | 16.25 | 16.54 | 330,001 | -0.21(-1.27%) |
May 08, 2020 | 16.57 | 16.75 | 16.38 | 16.75 | 276,270 | +0.62(+3.83%) |
May 07, 2020 | 16.10 | 16.61 | 15.81 | 16.14 | 510,200 | +0.50(+3.20%) |
May 06, 2020 | 16.06 | 16.21 | 15.34 | 15.64 | 435,560 | -0.26(-1.62%) |
May 05, 2020 | 16.69 | 16.73 | 15.84 | 15.89 | 498,445 | -0.20(-1.24%) |
May 04, 2020 | 15.48 | 16.13 | 15.23 | 16.09 | 365,793 | +0.56(+3.63%) |
May 01, 2020 | 16.05 | 16.28 | 15.33 | 15.53 | 733,354 | -1.19(-7.13%) |
Apr 30, 2020 | 16.42 | 16.79 | 16.00 | 16.72 | 960,961 | +0.23(+1.39%) |
Apr 29, 2020 | 16.01 | 16.76 | 16.01 | 16.49 | 1,089,354 | +0.63(+3.96%) |
Apr 28, 2020 | 15.71 | 16.31 | 15.44 | 15.86 | 1,301,836 | +0.84(+5.56%) |
Apr 27, 2020 | 14.28 | 15.04 | 14.28 | 15.03 | 564,978 | +0.65(+4.52%) |
Apr 24, 2020 | 14.02 | 14.71 | 14.02 | 14.38 | 447,771 | +0.39(+2.75%) |
Apr 23, 2020 | 14.04 | 14.79 | 13.94 | 13.99 | 573,767 | -0.04(-0.30%) |
Apr 22, 2020 | 14.07 | 14.22 | 13.79 | 14.04 | 284,922 | +0.21(+1.55%) |
Apr 21, 2020 | 14.28 | 14.43 | 13.66 | 13.82 | 624,888 | -0.56(-3.87%) |
Apr 20, 2020 | 14.32 | 15.06 | 14.29 | 14.38 | 506,770 | -0.31(-2.14%) |
Apr 17, 2020 | 14.79 | 15.23 | 14.61 | 14.69 | 749,601 | +0.51(+3.63%) |
Apr 16, 2020 | 14.24 | 14.49 | 13.80 | 14.18 | 596,333 | -0.08(-0.55%) |
Apr 15, 2020 | 14.36 | 14.60 | 14.09 | 14.26 | 602,986 | -0.64(-4.27%) |
Apr 14, 2020 | 14.41 | 15.50 | 14.41 | 14.89 | 823,258 | +0.44(+3.06%) |
Apr 13, 2020 | 15.31 | 15.55 | 14.18 | 14.45 | 1,039,433 | -1.23(-7.83%) |
Apr 09, 2020 | 15.11 | 16.47 | 15.00 | 15.68 | 1,213,620 | +0.75(+5.02%) |
Apr 08, 2020 | 14.60 | 15.34 | 14.40 | 14.93 | 796,158 | +0.55(+3.82%) |
Apr 07, 2020 | 13.57 | 14.72 | 13.57 | 14.38 | 1,064,744 | +1.04(+7.76%) |
Apr 06, 2020 | 13.44 | 13.74 | 12.99 | 13.34 | 666,998 | +0.96(+7.79%) |
Apr 03, 2020 | 13.14 | 13.23 | 12.32 | 12.38 | 450,152 | -0.82(-6.22%) |
Apr 02, 2020 | 12.09 | 13.37 | 12.05 | 13.20 | 778,786 | +1.09(+8.96%) |