Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 16.78 | 17.18 | 16.46 | 17.10 | 344,868 | +0.32(+1.91%) |
Jun 29, 2020 | 17.09 | 17.40 | 16.57 | 16.78 | 409,808 | -0.25(-1.47%) |
Jun 26, 2020 | 17.30 | 17.35 | 16.58 | 17.03 | 1,099,200 | -0.27(-1.56%) |
Jun 25, 2020 | 16.68 | 17.51 | 16.56 | 17.30 | 413,547 | +0.52(+3.10%) |
Jun 24, 2020 | 17.14 | 17.36 | 16.33 | 16.78 | 485,058 | -0.52(-3.01%) |
Jun 23, 2020 | 17.58 | 17.91 | 17.24 | 17.30 | 740,417 | -0.03(-0.17%) |
Jun 22, 2020 | 16.70 | 17.71 | 16.47 | 17.33 | 761,856 | +0.71(+4.27%) |
Jun 19, 2020 | 16.24 | 16.69 | 16.16 | 16.62 | 679,600 | +0.43(+2.66%) |
Jun 18, 2020 | 15.78 | 16.49 | 15.62 | 16.19 | 575,441 | +0.35(+2.21%) |
Jun 17, 2020 | 15.46 | 16.03 | 15.16 | 15.84 | 671,613 | +0.09(+0.57%) |
Jun 16, 2020 | 15.60 | 15.97 | 15.16 | 15.75 | 567,393 | +0.23(+1.48%) |
Jun 15, 2020 | 14.87 | 15.63 | 14.70 | 15.52 | 600,809 | +0.47(+3.12%) |
Jun 12, 2020 | 15.17 | 15.54 | 14.88 | 15.05 | 564,000 | +0.08(+0.53%) |
Jun 11, 2020 | 16.07 | 16.29 | 14.96 | 14.97 | 730,718 | -1.48(-9.00%) |
Jun 10, 2020 | 16.23 | 16.80 | 16.03 | 16.45 | 568,080 | +0.40(+2.49%) |
Jun 09, 2020 | 16.34 | 16.56 | 15.95 | 16.05 | 268,156 | -0.31(-1.89%) |
Jun 08, 2020 | 15.60 | 16.53 | 15.28 | 16.36 | 465,203 | +0.99(+6.44%) |
Jun 05, 2020 | 15.87 | 16.15 | 15.35 | 15.37 | 522,400 | -0.25(-1.60%) |
Jun 04, 2020 | 15.95 | 16.25 | 15.55 | 15.62 | 476,869 | -0.45(-2.80%) |
Jun 03, 2020 | 15.97 | 16.22 | 15.63 | 16.07 | 370,968 | +0.21(+1.32%) |
Jun 02, 2020 | 15.70 | 15.98 | 15.50 | 15.86 | 622,109 | +0.18(+1.15%) |
Jun 01, 2020 | 15.88 | 16.02 | 15.47 | 15.68 | 402,467 | -0.19(-1.20%) |
May 29, 2020 | 16.31 | 16.50 | 15.49 | 15.87 | 488,300 | -0.37(-2.28%) |
May 28, 2020 | 16.26 | 16.72 | 16.15 | 16.24 | 508,220 | +0.17(+1.06%) |
May 27, 2020 | 16.45 | 16.45 | 15.40 | 16.07 | 501,100 | -0.24(-1.47%) |
May 26, 2020 | 16.76 | 16.91 | 16.30 | 16.31 | 532,253 | -0.15(-0.91%) |
May 22, 2020 | 15.96 | 16.48 | 15.69 | 16.46 | 538,800 | +0.53(+3.33%) |
May 21, 2020 | 15.99 | 16.01 | 15.32 | 15.93 | 518,536 | -0.07(-0.44%) |
May 20, 2020 | 15.60 | 16.00 | 15.45 | 16.00 | 369,517 | +0.76(+4.99%) |
May 19, 2020 | 15.11 | 15.54 | 15.11 | 15.24 | 500,261 | +0.17(+1.13%) |
May 18, 2020 | 15.45 | 15.69 | 15.03 | 15.07 | 433,816 | +0.03(+0.20%) |
May 15, 2020 | 15.00 | 15.19 | 14.79 | 15.04 | 853,300 | -0.04(-0.27%) |
May 14, 2020 | 13.91 | 15.26 | 13.63 | 15.08 | 896,852 | +0.94(+6.65%) |
May 13, 2020 | 15.12 | 15.21 | 14.05 | 14.14 | 684,079 | -0.99(-6.54%) |
May 12, 2020 | 15.96 | 16.05 | 15.02 | 15.13 | 1,489,982 | -0.65(-4.12%) |
May 11, 2020 | 14.05 | 15.99 | 14.05 | 15.78 | 723,711 | +1.61(+11.36%) |
May 08, 2020 | 14.96 | 15.11 | 14.09 | 14.17 | 701,900 | -0.59(-4.00%) |
May 07, 2020 | 15.23 | 15.27 | 14.75 | 14.76 | 318,902 | -0.23(-1.53%) |
May 06, 2020 | 14.64 | 15.29 | 14.45 | 14.99 | 432,653 | +0.36(+2.46%) |
May 05, 2020 | 14.82 | 14.97 | 14.57 | 14.63 | 581,123 | +0.10(+0.69%) |
May 04, 2020 | 14.21 | 14.88 | 14.02 | 14.53 | 410,759 | +0.29(+2.04%) |
May 01, 2020 | 14.59 | 14.75 | 13.87 | 14.24 | 396,400 | -0.58(-3.91%) |
Apr 30, 2020 | 15.66 | 15.80 | 14.82 | 14.82 | 482,382 | -1.06(-6.68%) |
Apr 29, 2020 | 15.89 | 16.24 | 15.44 | 15.88 | 538,569 | +0.30(+1.93%) |
Apr 28, 2020 | 16.50 | 16.50 | 15.55 | 15.58 | 452,717 | -0.59(-3.65%) |
Apr 27, 2020 | 16.00 | 16.63 | 15.98 | 16.17 | 487,285 | +0.33(+2.08%) |
Apr 24, 2020 | 15.74 | 16.04 | 15.54 | 15.84 | 364,400 | +0.16(+1.02%) |
Apr 23, 2020 | 15.74 | 16.40 | 15.57 | 15.68 | 578,611 | -0.03(-0.19%) |
Apr 22, 2020 | 16.20 | 16.44 | 15.29 | 15.71 | 907,557 | +0.29(+1.88%) |
Apr 21, 2020 | 15.84 | 17.15 | 14.34 | 15.42 | 1,697,524 | +0.60(+4.05%) |
Apr 20, 2020 | 14.52 | 15.49 | 14.51 | 14.82 | 387,852 | +0.16(+1.09%) |
Apr 17, 2020 | 14.57 | 14.79 | 14.23 | 14.66 | 342,900 | +0.56(+3.97%) |
Apr 16, 2020 | 14.08 | 14.31 | 13.63 | 14.10 | 308,873 | +0.17(+1.22%) |
Apr 15, 2020 | 14.01 | 14.22 | 13.56 | 13.93 | 343,534 | -0.65(-4.46%) |
Apr 14, 2020 | 14.65 | 14.83 | 14.26 | 14.58 | 330,722 | +0.41(+2.89%) |
Apr 13, 2020 | 13.79 | 14.28 | 13.73 | 14.17 | 389,835 | +0.45(+3.28%) |
Apr 09, 2020 | 14.34 | 14.48 | 13.24 | 13.72 | 662,600 | -0.37(-2.63%) |
Apr 08, 2020 | 13.54 | 14.36 | 13.46 | 14.09 | 393,700 | +0.73(+5.46%) |
Apr 07, 2020 | 13.67 | 13.91 | 13.36 | 13.36 | 284,455 | -0.04(-0.30%) |
Apr 06, 2020 | 13.40 | 13.86 | 12.82 | 13.40 | 537,188 | +0.58(+4.52%) |
Apr 03, 2020 | 12.68 | 13.07 | 12.34 | 12.82 | 429,400 | +0.12(+0.94%) |
Apr 02, 2020 | 12.36 | 12.73 | 11.94 | 12.70 | 367,072 | +0.31(+2.50%) |