Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 13.42 | 13.82 | 13.22 | 13.69 | 562,615 | -0.03(-0.22%) |
Jun 29, 2020 | 12.57 | 13.73 | 12.57 | 13.72 | 771,044 | +1.24(+9.97%) |
Jun 26, 2020 | 13.54 | 13.79 | 12.27 | 12.48 | 1,229,572 | -1.47(-10.56%) |
Jun 25, 2020 | 13.28 | 13.98 | 13.10 | 13.95 | 705,820 | +0.51(+3.77%) |
Jun 24, 2020 | 13.83 | 13.83 | 13.03 | 13.44 | 804,317 | -0.66(-4.66%) |
Jun 23, 2020 | 14.72 | 14.93 | 13.98 | 14.10 | 725,800 | -0.32(-2.21%) |
Jun 22, 2020 | 14.19 | 14.54 | 13.81 | 14.42 | 441,757 | +0.08(+0.56%) |
Jun 19, 2020 | 14.66 | 14.66 | 13.80 | 14.34 | 1,622,078 | -0.18(-1.23%) |
Jun 18, 2020 | 14.11 | 14.83 | 14.07 | 14.52 | 1,123,065 | +0.15(+1.04%) |
Jun 17, 2020 | 15.76 | 15.76 | 14.36 | 14.37 | 801,347 | -1.37(-8.72%) |
Jun 16, 2020 | 15.38 | 16.10 | 15.08 | 15.74 | 735,944 | +0.95(+6.39%) |
Jun 15, 2020 | 14.14 | 14.98 | 13.66 | 14.80 | 586,160 | -0.15(-1.00%) |
Jun 12, 2020 | 15.78 | 16.12 | 14.42 | 14.95 | 533,390 | -0.01(-0.07%) |
Jun 11, 2020 | 15.78 | 15.81 | 14.81 | 14.96 | 801,128 | -1.43(-8.74%) |
Jun 10, 2020 | 17.83 | 17.83 | 16.39 | 16.39 | 640,192 | -1.46(-8.19%) |
Jun 09, 2020 | 17.75 | 18.45 | 17.43 | 17.85 | 554,939 | -0.54(-2.92%) |
Jun 08, 2020 | 18.20 | 18.86 | 17.96 | 18.39 | 530,125 | +0.67(+3.76%) |
Jun 05, 2020 | 17.50 | 18.22 | 17.14 | 17.72 | 571,174 | +1.73(+10.83%) |
Jun 04, 2020 | 15.64 | 16.13 | 15.28 | 15.99 | 551,274 | +0.32(+2.03%) |
Jun 03, 2020 | 14.71 | 15.70 | 14.69 | 15.67 | 719,998 | +1.57(+11.15%) |
Jun 02, 2020 | 14.40 | 14.75 | 13.86 | 14.10 | 352,810 | -0.06(-0.42%) |
Jun 01, 2020 | 14.33 | 14.66 | 14.10 | 14.16 | 370,140 | -0.01(-0.07%) |
May 29, 2020 | 14.34 | 14.51 | 13.97 | 14.17 | 574,188 | -0.55(-3.72%) |
May 28, 2020 | 15.63 | 15.63 | 14.51 | 14.72 | 603,510 | -0.70(-4.52%) |
May 27, 2020 | 14.47 | 15.45 | 14.29 | 15.41 | 635,779 | +1.69(+12.33%) |
May 26, 2020 | 13.49 | 13.91 | 13.27 | 13.72 | 637,450 | +0.89(+6.90%) |
May 22, 2020 | 13.10 | 13.28 | 12.76 | 12.84 | 374,016 | -0.06(-0.46%) |
May 21, 2020 | 13.22 | 13.38 | 12.88 | 12.90 | 450,860 | -0.43(-3.21%) |
May 20, 2020 | 12.20 | 13.37 | 12.06 | 13.32 | 542,121 | +1.51(+12.81%) |
May 19, 2020 | 13.01 | 13.02 | 11.80 | 11.81 | 442,998 | -1.35(-10.28%) |
May 18, 2020 | 12.09 | 13.35 | 12.07 | 13.17 | 916,072 | +1.67(+14.55%) |
May 15, 2020 | 11.63 | 11.73 | 11.29 | 11.49 | 979,356 | -0.24(-2.04%) |
May 14, 2020 | 11.26 | 11.87 | 10.81 | 11.73 | 854,975 | +0.08(+0.68%) |
May 13, 2020 | 12.55 | 12.64 | 11.45 | 11.65 | 662,749 | -1.08(-8.49%) |
May 12, 2020 | 13.52 | 13.65 | 12.65 | 12.73 | 558,225 | -0.69(-5.12%) |
May 11, 2020 | 14.67 | 14.67 | 13.39 | 13.42 | 635,967 | -1.60(-10.66%) |
May 08, 2020 | 13.84 | 15.10 | 13.78 | 15.02 | 596,097 | +1.52(+11.28%) |
May 07, 2020 | 13.74 | 14.35 | 13.43 | 13.50 | 670,841 | -0.13(-0.94%) |
May 06, 2020 | 14.81 | 14.92 | 13.57 | 13.63 | 665,660 | -1.12(-7.59%) |
May 05, 2020 | 15.93 | 16.17 | 14.65 | 14.75 | 1,101,158 | -0.84(-5.42%) |
May 04, 2020 | 15.92 | 16.36 | 15.55 | 15.59 | 1,013,015 | -1.27(-7.52%) |
May 01, 2020 | 17.75 | 17.75 | 16.68 | 16.86 | 701,537 | -1.61(-8.72%) |
Apr 30, 2020 | 18.75 | 19.03 | 17.64 | 18.47 | 1,211,453 | -1.18(-6.00%) |
Apr 29, 2020 | 20.46 | 20.56 | 19.63 | 19.65 | 1,388,649 | +0.19(+0.96%) |
Apr 28, 2020 | 19.50 | 19.83 | 18.97 | 19.46 | 496,486 | +0.61(+3.23%) |
Apr 27, 2020 | 17.73 | 19.18 | 17.59 | 18.86 | 669,052 | +1.33(+7.57%) |
Apr 24, 2020 | 17.66 | 17.79 | 17.22 | 17.53 | 430,509 | -0.03(-0.17%) |
Apr 23, 2020 | 17.75 | 18.21 | 17.42 | 17.56 | 474,877 | -0.16(-0.89%) |
Apr 22, 2020 | 18.63 | 18.89 | 17.55 | 17.72 | 360,810 | -0.53(-2.91%) |
Apr 21, 2020 | 17.37 | 18.52 | 17.37 | 18.25 | 477,561 | -0.13(-0.70%) |
Apr 20, 2020 | 17.79 | 18.57 | 17.58 | 18.37 | 446,907 | +0.05(+0.27%) |
Apr 17, 2020 | 18.56 | 18.94 | 18.15 | 18.32 | 729,525 | +0.40(+2.25%) |
Apr 16, 2020 | 17.57 | 17.93 | 17.02 | 17.92 | 851,447 | +0.34(+1.96%) |
Apr 15, 2020 | 17.76 | 18.12 | 17.36 | 17.58 | 930,961 | -1.04(-5.59%) |
Apr 14, 2020 | 19.05 | 19.28 | 17.82 | 18.62 | 397,123 | -0.07(-0.37%) |
Apr 13, 2020 | 19.75 | 19.75 | 18.12 | 18.69 | 781,119 | -1.24(-6.21%) |
Apr 09, 2020 | 19.44 | 20.44 | 19.42 | 19.93 | 916,486 | +1.08(+5.74%) |
Apr 08, 2020 | 18.38 | 19.21 | 18.02 | 18.85 | 768,604 | +0.63(+3.45%) |
Apr 07, 2020 | 18.73 | 19.28 | 17.84 | 18.22 | 437,373 | +0.27(+1.48%) |
Apr 06, 2020 | 17.51 | 18.23 | 17.41 | 17.95 | 555,537 | +1.05(+6.22%) |
Apr 03, 2020 | 18.34 | 18.49 | 16.37 | 16.90 | 585,818 | -1.81(-9.66%) |
Apr 02, 2020 | 18.23 | 19.64 | 18.07 | 18.71 | 395,646 | +0.31(+1.71%) |