Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 15.79 | 16.43 | 15.75 | 16.16 | 6,742 | +0.60(+3.83%) |
Jun 29, 2020 | 15.83 | 16.35 | 14.75 | 15.57 | 22,556 | +0.10(+0.62%) |
Jun 26, 2020 | 15.35 | 16.71 | 14.94 | 15.47 | 43,786 | -0.65(-4.03%) |
Jun 25, 2020 | 15.79 | 16.63 | 15.04 | 16.12 | 10,256 | +0.55(+3.55%) |
Jun 24, 2020 | 15.93 | 16.04 | 15.52 | 15.57 | 10,302 | -0.53(-3.27%) |
Jun 23, 2020 | 16.26 | 16.66 | 16.09 | 16.09 | 9,835 | +0.00(+0.00%) |
Jun 22, 2020 | 15.79 | 16.42 | 15.79 | 16.09 | 6,322 | -0.19(-1.18%) |
Jun 19, 2020 | 16.52 | 16.52 | 15.99 | 16.29 | 33,523 | +0.07(+0.43%) |
Jun 18, 2020 | 16.39 | 17.17 | 15.88 | 16.22 | 6,827 | -0.10(-0.59%) |
Jun 17, 2020 | 17.45 | 17.45 | 16.16 | 16.31 | 10,960 | -1.57(-8.78%) |
Jun 16, 2020 | 18.50 | 18.50 | 16.57 | 17.88 | 5,490 | +0.01(+0.05%) |
Jun 15, 2020 | 16.09 | 17.87 | 16.09 | 17.87 | 9,866 | +1.12(+6.70%) |
Jun 12, 2020 | 16.99 | 17.09 | 16.00 | 16.75 | 14,937 | +0.59(+3.64%) |
Jun 11, 2020 | 16.00 | 16.81 | 16.00 | 16.16 | 17,864 | -0.61(-3.61%) |
Jun 10, 2020 | 17.80 | 17.87 | 16.77 | 16.77 | 4,612 | -1.24(-6.87%) |
Jun 09, 2020 | 18.00 | 18.15 | 17.70 | 18.00 | 3,449 | -0.48(-2.61%) |
Jun 08, 2020 | 18.67 | 18.67 | 17.77 | 18.49 | 13,119 | +0.11(+0.57%) |
Jun 05, 2020 | 17.68 | 18.52 | 17.04 | 18.38 | 15,735 | +1.36(+7.99%) |
Jun 04, 2020 | 17.35 | 17.50 | 16.74 | 17.02 | 12,414 | -0.53(-3.00%) |
Jun 03, 2020 | 17.05 | 17.90 | 17.05 | 17.55 | 17,289 | +0.89(+5.32%) |
Jun 02, 2020 | 16.94 | 17.78 | 16.37 | 16.66 | 23,446 | +0.01(+0.05%) |
Jun 01, 2020 | 16.66 | 16.88 | 16.49 | 16.65 | 17,820 | +0.29(+1.77%) |
May 29, 2020 | 17.07 | 17.52 | 16.06 | 16.36 | 6,955 | -0.91(-5.28%) |
May 28, 2020 | 18.46 | 18.46 | 17.06 | 17.28 | 16,942 | -0.82(-4.51%) |
May 27, 2020 | 18.12 | 18.73 | 17.72 | 18.09 | 15,698 | +0.54(+3.10%) |
May 26, 2020 | 17.48 | 18.83 | 17.48 | 17.55 | 47,459 | +0.62(+3.68%) |
May 22, 2020 | 16.93 | 17.01 | 16.50 | 16.93 | 8,552 | +0.16(+0.94%) |
May 21, 2020 | 16.68 | 17.20 | 16.68 | 16.77 | 49,207 | -0.30(-1.75%) |
May 20, 2020 | 17.14 | 17.35 | 16.97 | 17.07 | 18,360 | +0.16(+0.93%) |
May 19, 2020 | 17.21 | 17.35 | 16.16 | 16.91 | 15,741 | -0.53(-3.02%) |
May 18, 2020 | 16.16 | 17.54 | 16.16 | 17.43 | 30,276 | +1.75(+11.12%) |
May 15, 2020 | 14.78 | 15.79 | 14.69 | 15.69 | 13,341 | +0.87(+5.86%) |
May 14, 2020 | 15.00 | 15.00 | 14.56 | 14.82 | 28,568 | -0.54(-3.48%) |
May 13, 2020 | 15.37 | 15.40 | 14.92 | 15.36 | 27,480 | -0.07(-0.46%) |
May 12, 2020 | 17.31 | 17.31 | 15.43 | 15.43 | 25,628 | -1.75(-10.16%) |
May 11, 2020 | 17.19 | 17.50 | 16.97 | 17.17 | 21,161 | -0.30(-1.71%) |
May 08, 2020 | 17.40 | 17.72 | 17.39 | 17.47 | 15,279 | +0.37(+2.15%) |
May 07, 2020 | 16.95 | 17.12 | 16.73 | 17.10 | 14,897 | +0.32(+1.92%) |
May 06, 2020 | 16.68 | 16.83 | 16.51 | 16.78 | 16,139 | +0.18(+1.10%) |
May 05, 2020 | 17.47 | 17.72 | 16.60 | 16.60 | 16,420 | -0.85(-4.88%) |
May 04, 2020 | 16.26 | 17.46 | 16.26 | 17.45 | 12,628 | +0.85(+5.13%) |
May 01, 2020 | 16.74 | 17.21 | 16.25 | 16.60 | 20,599 | -0.43(-2.55%) |
Apr 30, 2020 | 17.41 | 18.88 | 16.31 | 17.03 | 11,879 | -0.78(-4.39%) |
Apr 29, 2020 | 17.38 | 18.25 | 17.06 | 17.81 | 24,742 | +0.62(+3.59%) |
Apr 28, 2020 | 17.38 | 17.38 | 15.89 | 17.20 | 14,027 | +0.70(+4.27%) |
Apr 27, 2020 | 14.82 | 16.68 | 14.82 | 16.49 | 23,225 | +1.98(+13.65%) |
Apr 24, 2020 | 14.67 | 15.28 | 14.05 | 14.51 | 4,488 | +0.18(+1.27%) |
Apr 23, 2020 | 14.73 | 14.95 | 14.03 | 14.33 | 10,724 | -0.77(-5.12%) |
Apr 22, 2020 | 15.08 | 15.10 | 14.49 | 15.10 | 4,913 | +0.56(+3.82%) |
Apr 21, 2020 | 13.91 | 14.55 | 13.82 | 14.55 | 61,279 | +0.47(+3.33%) |
Apr 20, 2020 | 14.77 | 15.03 | 14.01 | 14.08 | 11,735 | -0.74(-4.99%) |
Apr 17, 2020 | 14.49 | 14.97 | 14.34 | 14.82 | 14,960 | +1.00(+7.23%) |
Apr 16, 2020 | 14.86 | 14.86 | 13.56 | 13.82 | 22,389 | -0.78(-5.36%) |
Apr 15, 2020 | 15.17 | 15.48 | 14.60 | 14.60 | 20,384 | -1.07(-6.82%) |
Apr 14, 2020 | 16.68 | 17.37 | 15.42 | 15.67 | 24,329 | -0.43(-2.70%) |
Apr 13, 2020 | 16.61 | 16.61 | 15.97 | 16.10 | 7,483 | -1.25(-7.21%) |
Apr 09, 2020 | 16.08 | 17.35 | 15.82 | 17.35 | 15,765 | +1.27(+7.89%) |
Apr 08, 2020 | 15.78 | 16.08 | 15.67 | 16.08 | 21,611 | +0.36(+2.27%) |
Apr 07, 2020 | 16.25 | 16.60 | 15.17 | 15.73 | 31,344 | -0.68(-4.13%) |
Apr 06, 2020 | 16.21 | 17.13 | 15.60 | 16.41 | 45,929 | +0.43(+2.66%) |
Apr 03, 2020 | 16.21 | 16.68 | 15.73 | 15.98 | 7,019 | -0.50(-3.06%) |
Apr 02, 2020 | 17.11 | 17.21 | 16.34 | 16.48 | 7,190 | -0.80(-4.63%) |