Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 19.99 | 20.32 | 19.58 | 19.94 | 286,318 | -0.20(-0.99%) |
Jun 29, 2020 | 19.76 | 20.33 | 19.11 | 20.14 | 344,032 | +0.72(+3.73%) |
Jun 26, 2020 | 19.72 | 19.91 | 18.70 | 19.41 | 736,011 | -0.42(-2.11%) |
Jun 25, 2020 | 19.48 | 19.84 | 18.91 | 19.83 | 337,523 | +0.21(+1.07%) |
Jun 24, 2020 | 20.14 | 20.33 | 19.05 | 19.62 | 304,710 | -0.71(-3.51%) |
Jun 23, 2020 | 20.36 | 20.66 | 19.24 | 20.34 | 420,301 | +0.35(+1.76%) |
Jun 22, 2020 | 18.31 | 20.11 | 17.96 | 19.99 | 468,308 | +1.52(+8.22%) |
Jun 19, 2020 | 19.55 | 19.80 | 18.22 | 18.47 | 799,446 | -1.00(-5.16%) |
Jun 18, 2020 | 19.29 | 19.75 | 19.02 | 19.47 | 247,426 | +0.03(+0.15%) |
Jun 17, 2020 | 19.80 | 19.91 | 19.20 | 19.44 | 298,759 | -0.46(-2.30%) |
Jun 16, 2020 | 20.66 | 20.66 | 19.52 | 19.90 | 360,279 | +0.21(+1.06%) |
Jun 15, 2020 | 18.62 | 19.77 | 18.12 | 19.69 | 545,723 | +0.37(+1.92%) |
Jun 12, 2020 | 18.93 | 19.41 | 18.05 | 19.32 | 708,075 | +1.27(+7.01%) |
Jun 11, 2020 | 18.49 | 19.05 | 17.92 | 18.05 | 342,503 | -1.73(-8.76%) |
Jun 10, 2020 | 19.99 | 20.47 | 19.20 | 19.79 | 489,578 | -0.39(-1.93%) |
Jun 09, 2020 | 20.08 | 20.60 | 19.29 | 20.18 | 384,410 | -0.42(-2.03%) |
Jun 08, 2020 | 19.79 | 20.69 | 19.79 | 20.60 | 279,820 | +1.21(+6.24%) |
Jun 05, 2020 | 20.12 | 20.39 | 19.33 | 19.39 | 339,124 | +0.18(+0.94%) |
Jun 04, 2020 | 18.58 | 19.41 | 18.38 | 19.20 | 353,620 | +0.39(+2.07%) |
Jun 03, 2020 | 18.78 | 19.20 | 18.53 | 18.81 | 386,144 | +0.43(+2.33%) |
Jun 02, 2020 | 18.46 | 18.98 | 18.28 | 18.39 | 439,462 | +0.28(+1.52%) |
Jun 01, 2020 | 18.40 | 18.42 | 17.65 | 18.11 | 429,069 | -0.29(-1.55%) |
May 29, 2020 | 17.89 | 18.58 | 17.37 | 18.40 | 436,586 | +0.58(+3.26%) |
May 28, 2020 | 19.07 | 19.15 | 17.69 | 17.81 | 370,196 | -0.81(-4.35%) |
May 27, 2020 | 18.87 | 19.50 | 17.83 | 18.62 | 634,760 | +0.80(+4.49%) |
May 26, 2020 | 20.60 | 20.61 | 17.44 | 17.82 | 1,411,682 | -0.74(-3.98%) |
May 22, 2020 | 17.99 | 19.06 | 17.73 | 18.56 | 787,368 | +0.56(+3.09%) |
May 21, 2020 | 16.69 | 18.08 | 16.50 | 18.01 | 540,830 | +1.31(+7.87%) |
May 20, 2020 | 16.34 | 17.03 | 16.23 | 16.69 | 334,840 | +0.67(+4.16%) |
May 19, 2020 | 15.97 | 16.57 | 15.40 | 16.02 | 313,401 | -0.01(-0.06%) |
May 18, 2020 | 15.37 | 16.82 | 15.23 | 16.03 | 469,328 | +1.68(+11.67%) |
May 15, 2020 | 13.90 | 14.58 | 13.75 | 14.36 | 314,023 | +0.23(+1.62%) |
May 14, 2020 | 12.81 | 14.23 | 12.66 | 14.13 | 452,012 | +1.01(+7.69%) |
May 13, 2020 | 14.49 | 14.49 | 12.52 | 13.12 | 624,640 | -1.48(-10.11%) |
May 12, 2020 | 15.93 | 16.05 | 14.58 | 14.60 | 494,365 | -1.33(-8.37%) |
May 11, 2020 | 15.19 | 16.22 | 14.83 | 15.93 | 414,755 | +0.64(+4.17%) |
May 08, 2020 | 15.09 | 15.40 | 14.80 | 15.29 | 215,090 | +0.38(+2.55%) |
May 07, 2020 | 13.77 | 15.03 | 13.77 | 14.91 | 335,247 | +0.96(+6.89%) |
May 06, 2020 | 14.26 | 14.33 | 13.63 | 13.95 | 171,225 | -0.22(-1.55%) |
May 05, 2020 | 14.42 | 14.99 | 14.14 | 14.17 | 216,513 | -0.02(-0.13%) |
May 04, 2020 | 14.10 | 14.22 | 13.48 | 14.19 | 266,648 | +0.11(+0.81%) |
May 01, 2020 | 14.20 | 14.57 | 13.54 | 14.07 | 429,865 | -0.62(-4.21%) |
Apr 30, 2020 | 14.63 | 15.03 | 14.27 | 14.69 | 373,522 | -0.30(-2.03%) |
Apr 29, 2020 | 14.77 | 15.22 | 14.71 | 15.00 | 343,730 | +0.67(+4.65%) |
Apr 28, 2020 | 14.33 | 14.97 | 14.19 | 14.33 | 546,677 | +0.32(+2.31%) |
Apr 27, 2020 | 13.68 | 14.06 | 13.40 | 14.01 | 477,877 | +0.50(+3.67%) |
Apr 24, 2020 | 12.50 | 13.68 | 12.38 | 13.51 | 442,993 | +1.12(+9.07%) |
Apr 23, 2020 | 12.51 | 12.94 | 12.33 | 12.39 | 467,611 | -0.12(-0.99%) |
Apr 22, 2020 | 12.70 | 12.99 | 12.43 | 12.51 | 456,614 | +0.08(+0.61%) |
Apr 21, 2020 | 12.04 | 12.57 | 11.72 | 12.44 | 313,780 | -0.02(-0.15%) |
Apr 20, 2020 | 11.84 | 12.99 | 11.66 | 12.45 | 532,725 | +0.31(+2.59%) |
Apr 17, 2020 | 11.57 | 12.28 | 11.55 | 12.14 | 432,386 | +1.16(+10.53%) |
Apr 16, 2020 | 11.18 | 11.29 | 10.65 | 10.98 | 422,562 | -0.16(-1.41%) |
Apr 15, 2020 | 11.14 | 11.42 | 10.70 | 11.14 | 513,264 | -0.55(-4.72%) |
Apr 14, 2020 | 12.29 | 12.45 | 11.51 | 11.69 | 310,727 | -0.29(-2.39%) |
Apr 13, 2020 | 12.53 | 12.53 | 11.47 | 11.98 | 543,712 | -0.58(-4.62%) |
Apr 09, 2020 | 12.42 | 13.25 | 12.30 | 12.56 | 421,778 | +0.34(+2.81%) |
Apr 08, 2020 | 11.98 | 12.83 | 11.93 | 12.22 | 516,215 | +0.50(+4.31%) |
Apr 07, 2020 | 11.42 | 12.43 | 11.16 | 11.71 | 522,453 | +0.98(+9.14%) |
Apr 06, 2020 | 9.798 | 10.79 | 9.645 | 10.73 | 561,486 | +1.49(+16.07%) |
Apr 03, 2020 | 9.426 | 9.921 | 8.788 | 9.245 | 569,863 | -0.10(-1.12%) |
Apr 02, 2020 | 9.522 | 10.10 | 9.226 | 9.350 | 520,598 | -0.29(-2.96%) |