Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 17.45 | 17.92 | 17.23 | 17.83 | 257,683 | +0.26(+1.45%) |
Jun 29, 2020 | 16.94 | 17.74 | 16.72 | 17.57 | 249,352 | +0.94(+5.66%) |
Jun 26, 2020 | 16.68 | 17.11 | 16.29 | 16.63 | 874,105 | -0.43(-2.53%) |
Jun 25, 2020 | 16.54 | 17.14 | 16.29 | 17.06 | 220,316 | +0.40(+2.41%) |
Jun 24, 2020 | 17.20 | 17.29 | 16.44 | 16.66 | 217,009 | -0.88(-5.03%) |
Jun 23, 2020 | 18.26 | 18.59 | 17.53 | 17.54 | 173,936 | -0.29(-1.65%) |
Jun 22, 2020 | 16.83 | 17.90 | 16.70 | 17.84 | 286,990 | +0.74(+4.30%) |
Jun 19, 2020 | 17.34 | 17.75 | 16.71 | 17.10 | 1,031,051 | -0.06(-0.34%) |
Jun 18, 2020 | 16.89 | 17.74 | 16.76 | 17.16 | 306,607 | -0.03(-0.17%) |
Jun 17, 2020 | 18.58 | 18.58 | 17.14 | 17.19 | 389,052 | -1.40(-7.55%) |
Jun 16, 2020 | 18.71 | 19.08 | 17.86 | 18.59 | 411,496 | +0.78(+4.41%) |
Jun 15, 2020 | 17.20 | 18.18 | 16.77 | 17.81 | 360,314 | -0.33(-1.84%) |
Jun 12, 2020 | 18.16 | 18.79 | 17.52 | 18.14 | 412,440 | +0.94(+5.48%) |
Jun 11, 2020 | 17.69 | 17.98 | 17.00 | 17.20 | 378,970 | -1.85(-9.73%) |
Jun 10, 2020 | 20.45 | 20.51 | 18.92 | 19.06 | 440,538 | -1.52(-7.39%) |
Jun 09, 2020 | 21.05 | 21.15 | 19.96 | 20.58 | 324,856 | -1.01(-4.68%) |
Jun 08, 2020 | 21.12 | 21.90 | 21.12 | 21.59 | 337,425 | +0.95(+4.60%) |
Jun 05, 2020 | 21.15 | 21.51 | 20.41 | 20.64 | 575,174 | +0.96(+4.88%) |
Jun 04, 2020 | 18.86 | 19.72 | 18.59 | 19.68 | 438,684 | +0.73(+3.88%) |
Jun 03, 2020 | 18.81 | 19.52 | 18.61 | 18.94 | 336,115 | +0.61(+3.31%) |
Jun 02, 2020 | 18.22 | 18.89 | 18.08 | 18.34 | 299,251 | +0.30(+1.68%) |
Jun 01, 2020 | 17.78 | 18.72 | 17.73 | 18.03 | 328,803 | +0.29(+1.66%) |
May 29, 2020 | 17.55 | 18.08 | 16.86 | 17.74 | 612,049 | -0.19(-1.04%) |
May 28, 2020 | 19.26 | 19.26 | 17.77 | 17.93 | 240,440 | -0.98(-5.18%) |
May 27, 2020 | 18.12 | 19.08 | 18.07 | 18.90 | 334,663 | +1.38(+7.88%) |
May 26, 2020 | 17.12 | 17.73 | 16.98 | 17.52 | 326,768 | +0.98(+5.92%) |
May 22, 2020 | 16.82 | 16.83 | 16.23 | 16.55 | 150,050 | -0.12(-0.71%) |
May 21, 2020 | 16.65 | 16.99 | 16.27 | 16.66 | 227,615 | -0.12(-0.70%) |
May 20, 2020 | 16.13 | 16.86 | 16.13 | 16.78 | 265,435 | +0.93(+5.87%) |
May 19, 2020 | 16.69 | 16.93 | 15.84 | 15.85 | 373,146 | -0.70(-4.20%) |
May 18, 2020 | 16.14 | 16.69 | 16.10 | 16.55 | 475,403 | +1.25(+8.19%) |
May 15, 2020 | 14.13 | 15.79 | 14.13 | 15.29 | 917,971 | +1.31(+9.38%) |
May 14, 2020 | 13.18 | 14.04 | 12.82 | 13.98 | 442,804 | +0.34(+2.51%) |
May 13, 2020 | 14.51 | 14.52 | 13.30 | 13.64 | 398,191 | -0.67(-4.65%) |
May 12, 2020 | 14.93 | 15.17 | 14.23 | 14.30 | 460,190 | -0.63(-4.20%) |
May 11, 2020 | 15.89 | 16.19 | 14.75 | 14.93 | 415,582 | -1.37(-8.41%) |
May 08, 2020 | 16.04 | 16.46 | 15.73 | 16.30 | 562,509 | +0.70(+4.45%) |
May 07, 2020 | 15.78 | 16.33 | 15.54 | 15.61 | 302,516 | +0.04(+0.25%) |
May 06, 2020 | 16.55 | 16.62 | 15.35 | 15.57 | 267,921 | -0.69(-4.22%) |
May 05, 2020 | 17.06 | 17.27 | 16.12 | 16.25 | 598,264 | -0.45(-2.70%) |
May 04, 2020 | 16.54 | 17.01 | 16.16 | 16.70 | 303,840 | -0.14(-0.81%) |
May 01, 2020 | 17.56 | 17.84 | 16.38 | 16.84 | 248,517 | -1.19(-6.62%) |
Apr 30, 2020 | 18.08 | 18.53 | 17.42 | 18.03 | 231,107 | -0.58(-3.10%) |
Apr 29, 2020 | 18.36 | 18.89 | 17.72 | 18.61 | 411,882 | +1.08(+6.14%) |
Apr 28, 2020 | 17.78 | 18.35 | 17.50 | 17.53 | 366,267 | +0.39(+2.28%) |
Apr 27, 2020 | 16.64 | 17.49 | 16.55 | 17.14 | 319,932 | +0.74(+4.54%) |
Apr 24, 2020 | 15.62 | 16.59 | 15.55 | 16.40 | 351,172 | +0.86(+5.55%) |
Apr 23, 2020 | 16.27 | 16.66 | 14.94 | 15.54 | 1,140,543 | -1.21(-7.25%) |
Apr 22, 2020 | 17.37 | 17.48 | 16.67 | 16.75 | 251,978 | -0.08(-0.47%) |
Apr 21, 2020 | 16.63 | 17.09 | 16.31 | 16.83 | 201,099 | -0.55(-3.16%) |
Apr 20, 2020 | 17.47 | 17.83 | 16.76 | 17.38 | 273,620 | -0.03(-0.17%) |
Apr 17, 2020 | 16.22 | 17.72 | 16.22 | 17.41 | 209,293 | +1.73(+11.06%) |
Apr 16, 2020 | 16.43 | 16.43 | 14.86 | 15.67 | 441,617 | -0.70(-4.30%) |
Apr 15, 2020 | 17.33 | 17.34 | 16.28 | 16.38 | 377,441 | -1.56(-8.68%) |
Apr 14, 2020 | 18.66 | 18.68 | 17.39 | 17.94 | 306,616 | -0.05(-0.27%) |
Apr 13, 2020 | 18.93 | 18.93 | 17.22 | 17.98 | 286,968 | -1.07(-5.60%) |
Apr 09, 2020 | 17.79 | 19.33 | 17.44 | 19.05 | 385,594 | +1.93(+11.26%) |
Apr 08, 2020 | 16.29 | 17.25 | 15.81 | 17.12 | 358,454 | +1.26(+7.96%) |
Apr 07, 2020 | 17.33 | 17.62 | 15.55 | 15.86 | 544,707 | -0.77(-4.65%) |
Apr 06, 2020 | 15.56 | 16.87 | 15.52 | 16.63 | 509,449 | +1.92(+13.04%) |
Apr 03, 2020 | 16.51 | 16.64 | 14.31 | 14.71 | 968,328 | -2.07(-12.31%) |
Apr 02, 2020 | 17.10 | 17.94 | 16.45 | 16.78 | 397,650 | -0.44(-2.56%) |