Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 17.44 | 17.91 | 17.23 | 17.83 | 257,718 | +0.26(+1.45%) |
Jun 29, 2020 | 16.93 | 17.74 | 16.72 | 17.57 | 249,387 | +0.94(+5.66%) |
Jun 26, 2020 | 16.68 | 17.11 | 16.29 | 16.63 | 874,225 | -0.43(-2.53%) |
Jun 25, 2020 | 16.54 | 17.14 | 16.29 | 17.06 | 220,347 | +0.40(+2.41%) |
Jun 24, 2020 | 17.20 | 17.29 | 16.44 | 16.66 | 217,039 | -0.88(-5.03%) |
Jun 23, 2020 | 18.26 | 18.59 | 17.53 | 17.54 | 173,960 | -0.29(-1.65%) |
Jun 22, 2020 | 16.83 | 17.90 | 16.70 | 17.84 | 287,029 | +0.74(+4.30%) |
Jun 19, 2020 | 17.34 | 17.75 | 16.71 | 17.10 | 1,031,193 | -0.06(-0.34%) |
Jun 18, 2020 | 16.88 | 17.74 | 16.76 | 17.16 | 306,649 | -0.03(-0.17%) |
Jun 17, 2020 | 18.58 | 18.58 | 17.14 | 17.19 | 389,106 | -1.40(-7.55%) |
Jun 16, 2020 | 18.71 | 19.07 | 17.86 | 18.59 | 411,552 | +0.78(+4.41%) |
Jun 15, 2020 | 17.20 | 18.18 | 16.77 | 17.81 | 360,364 | -0.33(-1.84%) |
Jun 12, 2020 | 18.16 | 18.79 | 17.51 | 18.14 | 412,497 | +0.94(+5.48%) |
Jun 11, 2020 | 17.69 | 17.97 | 17.00 | 17.20 | 379,022 | -1.85(-9.73%) |
Jun 10, 2020 | 20.45 | 20.50 | 18.92 | 19.05 | 440,598 | -1.52(-7.39%) |
Jun 09, 2020 | 21.04 | 21.14 | 19.96 | 20.57 | 324,900 | -1.01(-4.68%) |
Jun 08, 2020 | 21.11 | 21.90 | 21.11 | 21.58 | 337,472 | +0.95(+4.60%) |
Jun 05, 2020 | 21.14 | 21.51 | 20.41 | 20.63 | 575,254 | +0.96(+4.88%) |
Jun 04, 2020 | 18.85 | 19.71 | 18.59 | 19.68 | 438,744 | +0.73(+3.88%) |
Jun 03, 2020 | 18.80 | 19.52 | 18.61 | 18.94 | 336,161 | +0.61(+3.31%) |
Jun 02, 2020 | 18.22 | 18.88 | 18.08 | 18.33 | 299,292 | +0.30(+1.68%) |
Jun 01, 2020 | 17.78 | 18.72 | 17.73 | 18.03 | 328,848 | +0.29(+1.66%) |
May 29, 2020 | 17.55 | 18.08 | 16.86 | 17.74 | 612,133 | -0.19(-1.04%) |
May 28, 2020 | 19.25 | 19.25 | 17.77 | 17.92 | 240,473 | -0.98(-5.18%) |
May 27, 2020 | 18.12 | 19.08 | 18.07 | 18.90 | 334,709 | +1.38(+7.88%) |
May 26, 2020 | 17.12 | 17.73 | 16.97 | 17.52 | 326,812 | +0.98(+5.92%) |
May 22, 2020 | 16.82 | 16.83 | 16.23 | 16.54 | 150,070 | -0.12(-0.71%) |
May 21, 2020 | 16.65 | 16.98 | 16.27 | 16.66 | 227,646 | -0.12(-0.70%) |
May 20, 2020 | 16.13 | 16.86 | 16.13 | 16.78 | 265,471 | +0.93(+5.87%) |
May 19, 2020 | 16.69 | 16.92 | 15.84 | 15.85 | 373,197 | -0.70(-4.20%) |
May 18, 2020 | 16.14 | 16.69 | 16.10 | 16.54 | 475,468 | +1.25(+8.19%) |
May 15, 2020 | 14.13 | 15.79 | 14.13 | 15.29 | 918,097 | +1.31(+9.38%) |
May 14, 2020 | 13.18 | 14.04 | 12.81 | 13.98 | 442,864 | +0.34(+2.51%) |
May 13, 2020 | 14.51 | 14.52 | 13.30 | 13.64 | 398,246 | -0.67(-4.65%) |
May 12, 2020 | 14.93 | 15.17 | 14.23 | 14.30 | 460,253 | -0.63(-4.20%) |
May 11, 2020 | 15.89 | 16.19 | 14.75 | 14.93 | 415,639 | -1.37(-8.41%) |
May 08, 2020 | 16.03 | 16.45 | 15.73 | 16.30 | 562,586 | +0.70(+4.45%) |
May 07, 2020 | 15.78 | 16.33 | 15.53 | 15.60 | 302,558 | +0.04(+0.25%) |
May 06, 2020 | 16.54 | 16.62 | 15.35 | 15.56 | 267,958 | -0.69(-4.22%) |
May 05, 2020 | 17.06 | 17.27 | 16.12 | 16.25 | 598,346 | -0.45(-2.70%) |
May 04, 2020 | 16.53 | 17.00 | 16.16 | 16.70 | 303,882 | -0.14(-0.81%) |
May 01, 2020 | 17.56 | 17.84 | 16.38 | 16.84 | 248,551 | -1.19(-6.62%) |
Apr 30, 2020 | 18.08 | 18.53 | 17.41 | 18.03 | 231,139 | -0.58(-3.10%) |
Apr 29, 2020 | 18.35 | 18.88 | 17.72 | 18.61 | 411,939 | +1.08(+6.14%) |
Apr 28, 2020 | 17.78 | 18.34 | 17.50 | 17.53 | 366,317 | +0.39(+2.28%) |
Apr 27, 2020 | 16.64 | 17.49 | 16.55 | 17.14 | 319,976 | +0.74(+4.54%) |
Apr 24, 2020 | 15.61 | 16.59 | 15.54 | 16.40 | 351,220 | +0.86(+5.55%) |
Apr 23, 2020 | 16.27 | 16.66 | 14.94 | 15.53 | 1,140,699 | -1.21(-7.25%) |
Apr 22, 2020 | 17.37 | 17.47 | 16.67 | 16.75 | 252,013 | -0.08(-0.47%) |
Apr 21, 2020 | 16.63 | 17.09 | 16.31 | 16.83 | 201,127 | -0.55(-3.16%) |
Apr 20, 2020 | 17.46 | 17.83 | 16.76 | 17.38 | 273,657 | -0.03(-0.17%) |
Apr 17, 2020 | 16.22 | 17.71 | 16.22 | 17.40 | 209,322 | +1.73(+11.06%) |
Apr 16, 2020 | 16.43 | 16.43 | 14.86 | 15.67 | 441,677 | -0.70(-4.30%) |
Apr 15, 2020 | 17.33 | 17.34 | 16.28 | 16.38 | 377,493 | -1.56(-8.68%) |
Apr 14, 2020 | 18.66 | 18.68 | 17.38 | 17.93 | 306,659 | -0.05(-0.27%) |
Apr 13, 2020 | 18.93 | 18.93 | 17.22 | 17.98 | 287,007 | -1.07(-5.60%) |
Apr 09, 2020 | 17.79 | 19.32 | 17.44 | 19.05 | 385,648 | +1.93(+11.26%) |
Apr 08, 2020 | 16.29 | 17.25 | 15.81 | 17.12 | 358,503 | +1.26(+7.96%) |
Apr 07, 2020 | 17.33 | 17.62 | 15.54 | 15.86 | 544,782 | -0.77(-4.65%) |
Apr 06, 2020 | 15.55 | 16.87 | 15.52 | 16.63 | 509,519 | +1.92(+13.04%) |
Apr 03, 2020 | 16.50 | 16.64 | 14.31 | 14.71 | 968,461 | -2.07(-12.31%) |
Apr 02, 2020 | 17.10 | 17.93 | 16.45 | 16.78 | 397,704 | -0.44(-2.56%) |