Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 14.78 | 16.35 | 14.59 | 16.09 | 284,348 | +1.29(+8.72%) |
Jun 29, 2020 | 15.29 | 15.65 | 14.60 | 14.80 | 49,541 | -0.25(-1.66%) |
Jun 26, 2020 | 16.25 | 16.25 | 14.93 | 15.05 | 91,000 | -0.75(-4.75%) |
Jun 25, 2020 | 15.75 | 16.15 | 15.52 | 15.80 | 79,288 | +0.12(+0.77%) |
Jun 24, 2020 | 15.85 | 16.13 | 15.52 | 15.68 | 84,096 | -0.17(-1.07%) |
Jun 23, 2020 | 16.17 | 16.50 | 15.83 | 15.85 | 239,022 | -0.09(-0.56%) |
Jun 22, 2020 | 16.72 | 16.72 | 15.51 | 15.94 | 110,504 | -0.71(-4.26%) |
Jun 19, 2020 | 16.00 | 17.63 | 16.00 | 16.65 | 161,100 | +0.65(+4.06%) |
Jun 18, 2020 | 15.89 | 16.01 | 15.60 | 16.00 | 32,818 | +0.06(+0.38%) |
Jun 17, 2020 | 15.80 | 15.94 | 15.50 | 15.94 | 37,532 | +0.23(+1.46%) |
Jun 16, 2020 | 15.35 | 15.94 | 15.23 | 15.71 | 23,946 | +0.56(+3.70%) |
Jun 15, 2020 | 15.62 | 15.64 | 14.92 | 15.15 | 81,543 | -0.78(-4.90%) |
Jun 12, 2020 | 15.61 | 16.49 | 15.50 | 15.93 | 64,400 | +0.58(+3.78%) |
Jun 11, 2020 | 15.55 | 15.71 | 15.04 | 15.35 | 55,849 | -0.39(-2.48%) |
Jun 10, 2020 | 15.77 | 15.87 | 15.34 | 15.74 | 116,983 | +0.02(+0.13%) |
Jun 09, 2020 | 15.69 | 15.99 | 15.50 | 15.72 | 61,019 | -0.19(-1.19%) |
Jun 08, 2020 | 14.95 | 16.20 | 14.79 | 15.91 | 316,474 | +1.00(+6.71%) |
Jun 05, 2020 | 16.28 | 16.28 | 14.55 | 14.91 | 217,200 | -1.25(-7.74%) |
Jun 04, 2020 | 16.23 | 17.09 | 15.84 | 16.16 | 255,190 | +0.75(+4.87%) |
Jun 03, 2020 | 14.59 | 16.12 | 14.59 | 15.41 | 67,121 | +0.87(+5.98%) |
Jun 02, 2020 | 13.85 | 14.84 | 13.85 | 14.54 | 339,721 | +0.89(+6.52%) |
Jun 01, 2020 | 13.67 | 14.76 | 13.38 | 13.65 | 1,682,162 | +0.00(+0.00%) |
May 29, 2020 | 13.99 | 14.35 | 13.32 | 13.65 | 492,800 | -0.49(-3.47%) |
May 28, 2020 | 14.01 | 14.45 | 13.57 | 14.14 | 152,534 | -0.11(-0.77%) |
May 27, 2020 | 13.92 | 14.79 | 13.00 | 14.25 | 236,362 | -1.11(-7.23%) |
May 26, 2020 | 15.29 | 15.74 | 14.34 | 15.36 | 91,102 | +0.20(+1.32%) |
May 22, 2020 | 14.63 | 15.39 | 14.45 | 15.16 | 67,100 | +0.34(+2.29%) |
May 21, 2020 | 14.48 | 15.17 | 14.06 | 14.82 | 148,220 | +0.15(+1.02%) |
May 20, 2020 | 14.06 | 15.00 | 13.66 | 14.67 | 93,607 | +0.61(+4.34%) |
May 19, 2020 | 13.71 | 14.06 | 13.35 | 14.06 | 108,890 | +0.26(+1.88%) |
May 18, 2020 | 14.71 | 14.88 | 13.45 | 13.80 | 102,632 | -0.81(-5.54%) |
May 15, 2020 | 14.00 | 14.85 | 13.71 | 14.61 | 118,300 | +0.36(+2.53%) |
May 14, 2020 | 14.66 | 14.95 | 13.28 | 14.25 | 102,167 | -1.08(-7.05%) |
May 13, 2020 | 15.91 | 16.72 | 14.75 | 15.33 | 44,270 | -0.81(-5.02%) |
May 12, 2020 | 16.18 | 16.75 | 15.05 | 16.14 | 45,925 | +0.14(+0.88%) |
May 11, 2020 | 15.35 | 16.90 | 15.35 | 16.00 | 31,116 | +0.40(+2.56%) |
May 08, 2020 | 15.80 | 16.50 | 15.45 | 15.60 | 42,400 | -0.27(-1.70%) |
May 07, 2020 | 15.03 | 16.16 | 14.63 | 15.87 | 67,662 | +1.00(+6.72%) |
May 06, 2020 | 13.91 | 15.09 | 13.58 | 14.87 | 40,371 | +1.10(+7.99%) |
May 05, 2020 | 13.67 | 14.24 | 13.27 | 13.77 | 84,690 | +0.30(+2.23%) |
May 04, 2020 | 13.56 | 14.13 | 13.34 | 13.47 | 16,920 | -0.39(-2.81%) |
May 01, 2020 | 14.49 | 14.49 | 13.14 | 13.86 | 46,400 | -0.98(-6.60%) |
Apr 30, 2020 | 15.85 | 15.96 | 14.53 | 14.84 | 39,813 | -1.21(-7.54%) |
Apr 29, 2020 | 15.57 | 16.45 | 15.17 | 16.05 | 49,385 | +1.25(+8.45%) |
Apr 28, 2020 | 17.40 | 17.75 | 14.44 | 14.80 | 179,427 | -2.56(-14.75%) |
Apr 27, 2020 | 16.33 | 17.36 | 16.20 | 17.36 | 118,205 | +1.11(+6.83%) |
Apr 24, 2020 | 15.72 | 16.55 | 15.11 | 16.25 | 246,200 | +0.44(+2.78%) |
Apr 23, 2020 | 14.44 | 16.17 | 14.44 | 15.81 | 109,022 | +1.44(+10.02%) |
Apr 22, 2020 | 13.34 | 14.75 | 13.34 | 14.37 | 133,634 | +1.27(+9.69%) |
Apr 21, 2020 | 12.68 | 13.75 | 12.05 | 13.10 | 1,345,858 | +0.20(+1.55%) |
Apr 20, 2020 | 13.00 | 13.50 | 12.80 | 12.90 | 62,017 | -0.19(-1.45%) |
Apr 17, 2020 | 12.76 | 13.51 | 12.76 | 13.09 | 112,400 | +0.72(+5.82%) |
Apr 16, 2020 | 12.03 | 12.50 | 11.92 | 12.37 | 476,160 | +0.57(+4.83%) |
Apr 15, 2020 | 12.00 | 12.39 | 10.22 | 11.80 | 129,298 | -0.38(-3.12%) |
Apr 14, 2020 | 12.41 | 12.94 | 12.16 | 12.18 | 232,656 | +0.23(+1.92%) |
Apr 13, 2020 | 12.05 | 12.65 | 11.25 | 11.95 | 467,374 | -0.15(-1.24%) |
Apr 09, 2020 | 11.50 | 12.34 | 11.24 | 12.10 | 23,500 | +0.91(+8.13%) |
Apr 08, 2020 | 10.85 | 11.45 | 10.85 | 11.19 | 44,416 | +0.19(+1.73%) |
Apr 07, 2020 | 11.99 | 12.35 | 10.80 | 11.00 | 90,451 | -0.53(-4.60%) |
Apr 06, 2020 | 10.90 | 11.85 | 10.19 | 11.53 | 76,065 | +1.03(+9.81%) |
Apr 03, 2020 | 10.76 | 11.35 | 10.28 | 10.50 | 24,500 | -0.50(-4.55%) |
Apr 02, 2020 | 11.55 | 11.65 | 10.80 | 11.00 | 50,948 | -0.60(-5.17%) |