Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 16.36 | 16.36 | 16.36 | 0 | +0.25(+1.55%) | |
Jun 29, 2020 | 15.71 | 16.34 | 15.71 | 16.11 | 347,869 | +0.29(+1.83%) |
Jun 26, 2020 | 15.98 | 16.43 | 15.70 | 15.82 | 535,499 | -0.22(-1.37%) |
Jun 25, 2020 | 15.46 | 16.16 | 15.39 | 16.04 | 583,316 | +0.57(+3.68%) |
Jun 24, 2020 | 16.34 | 16.34 | 15.47 | 15.47 | 472,235 | -1.08(-6.53%) |
Jun 23, 2020 | 16.58 | 16.72 | 16.28 | 16.55 | 348,205 | +0.11(+0.67%) |
Jun 22, 2020 | 16.26 | 16.54 | 15.96 | 16.44 | 370,885 | +0.01(+0.06%) |
Jun 19, 2020 | 16.75 | 16.75 | 16.12 | 16.43 | 840,821 | +0.14(+0.86%) |
Jun 18, 2020 | 15.96 | 16.61 | 15.96 | 16.29 | 397,867 | +0.15(+0.93%) |
Jun 17, 2020 | 15.92 | 16.37 | 15.63 | 16.14 | 519,375 | +0.19(+1.19%) |
Jun 16, 2020 | 16.50 | 16.78 | 15.87 | 15.95 | 430,297 | -0.10(-0.62%) |
Jun 15, 2020 | 15.56 | 16.26 | 15.35 | 16.05 | 436,693 | -0.06(-0.37%) |
Jun 12, 2020 | 16.05 | 16.58 | 15.90 | 16.11 | 446,246 | +0.54(+3.47%) |
Jun 11, 2020 | 16.08 | 16.31 | 15.50 | 15.57 | 576,431 | -1.44(-8.47%) |
Jun 10, 2020 | 16.93 | 17.30 | 16.16 | 17.01 | 752,982 | -0.09(-0.53%) |
Jun 09, 2020 | 17.27 | 17.60 | 16.97 | 17.10 | 470,979 | -0.43(-2.45%) |
Jun 08, 2020 | 17.77 | 18.11 | 17.24 | 17.53 | 629,570 | +0.26(+1.51%) |
Jun 05, 2020 | 16.48 | 17.80 | 16.45 | 17.27 | 653,345 | +1.38(+8.68%) |
Jun 04, 2020 | 16.12 | 16.15 | 15.77 | 15.89 | 449,985 | -0.32(-1.97%) |
Jun 03, 2020 | 16.13 | 16.42 | 15.65 | 16.21 | 617,129 | +0.25(+1.57%) |
Jun 02, 2020 | 15.85 | 16.13 | 15.63 | 15.96 | 520,875 | +0.23(+1.46%) |
Jun 01, 2020 | 15.41 | 15.80 | 15.15 | 15.73 | 504,314 | +0.25(+1.61%) |
May 29, 2020 | 15.59 | 15.86 | 15.33 | 15.48 | 482,000 | -0.22(-1.40%) |
May 28, 2020 | 16.07 | 16.07 | 15.54 | 15.70 | 386,548 | -0.35(-2.18%) |
May 27, 2020 | 15.95 | 16.10 | 15.29 | 16.05 | 476,716 | +0.17(+1.07%) |
May 26, 2020 | 15.96 | 16.09 | 15.69 | 15.88 | 407,703 | +0.16(+1.02%) |
May 25, 2020 | 16.42 | 16.52 | 15.63 | 15.72 | 209,659 | -0.64(-3.91%) |
May 22, 2020 | 16.30 | 16.45 | 16.03 | 16.36 | 302,206 | -0.14(-0.85%) |
May 21, 2020 | 17.01 | 17.07 | 16.16 | 16.50 | 536,981 | -0.35(-2.08%) |
May 20, 2020 | 15.68 | 16.85 | 15.68 | 16.85 | 693,760 | +1.44(+9.34%) |
May 19, 2020 | 15.98 | 15.98 | 14.99 | 15.41 | 697,854 | +0.67(+4.55%) |
May 15, 2020 | 14.74 | 14.74 | 14.74 | 0 | +1.06(+7.75%) | |
May 14, 2020 | 13.74 | 13.81 | 13.10 | 13.68 | 737,754 | -0.39(-2.77%) |
May 13, 2020 | 15.10 | 15.11 | 14.01 | 14.07 | 720,577 | -1.11(-7.31%) |
May 12, 2020 | 15.42 | 15.66 | 15.15 | 15.18 | 635,793 | -0.15(-0.98%) |
May 11, 2020 | 15.40 | 15.45 | 15.18 | 15.33 | 351,430 | -0.11(-0.71%) |
May 08, 2020 | 15.47 | 15.47 | 15.11 | 15.44 | 520,587 | +0.27(+1.78%) |
May 07, 2020 | 15.04 | 15.30 | 14.78 | 15.17 | 595,521 | +0.69(+4.77%) |
May 06, 2020 | 14.86 | 15.08 | 14.36 | 14.48 | 429,287 | -0.39(-2.62%) |
May 05, 2020 | 15.45 | 15.63 | 14.76 | 14.87 | 816,333 | +0.18(+1.23%) |
May 04, 2020 | 14.51 | 14.96 | 14.44 | 14.69 | 510,202 | -0.04(-0.27%) |
May 01, 2020 | 15.09 | 15.13 | 14.51 | 14.73 | 371,469 | -0.53(-3.47%) |
Apr 30, 2020 | 15.30 | 15.48 | 14.44 | 15.26 | 811,755 | +0.15(+0.99%) |
Apr 29, 2020 | 14.09 | 15.11 | 14.09 | 15.11 | 699,173 | +1.49(+10.94%) |
Apr 28, 2020 | 13.77 | 14.07 | 13.54 | 13.62 | 549,118 | +0.01(+0.07%) |
Apr 27, 2020 | 13.47 | 13.86 | 13.38 | 13.61 | 608,595 | -0.26(-1.87%) |
Apr 24, 2020 | 13.67 | 14.00 | 13.47 | 13.87 | 602,681 | +0.35(+2.59%) |
Apr 23, 2020 | 13.66 | 14.02 | 13.43 | 13.52 | 655,979 | +0.11(+0.82%) |
Apr 22, 2020 | 13.05 | 13.67 | 13.05 | 13.41 | 448,702 | +0.68(+5.34%) |
Apr 21, 2020 | 12.75 | 13.10 | 12.23 | 12.73 | 864,084 | -0.44(-3.34%) |
Apr 20, 2020 | 12.46 | 13.95 | 12.17 | 13.17 | 829,628 | -0.16(-1.20%) |
Apr 17, 2020 | 12.85 | 13.38 | 12.52 | 13.33 | 682,147 | +0.47(+3.65%) |
Apr 16, 2020 | 13.20 | 13.20 | 12.79 | 12.86 | 567,485 | -0.26(-1.98%) |
Apr 15, 2020 | 13.00 | 13.19 | 12.62 | 13.12 | 588,956 | -0.73(-5.27%) |
Apr 14, 2020 | 13.31 | 13.92 | 13.15 | 13.85 | 616,006 | +0.19(+1.39%) |
Apr 13, 2020 | 14.36 | 14.52 | 13.46 | 13.66 | 433,493 | -0.47(-3.33%) |
Apr 09, 2020 | 14.13 | 14.13 | 14.13 | 0 | +0.06(+0.43%) | |
Apr 08, 2020 | 13.60 | 14.16 | 13.23 | 14.07 | 932,566 | +0.51(+3.76%) |
Apr 07, 2020 | 13.94 | 14.11 | 13.34 | 13.56 | 1,075,355 | +0.31(+2.34%) |
Apr 06, 2020 | 13.00 | 13.27 | 12.75 | 13.25 | 813,395 | -0.01(-0.08%) |
Apr 03, 2020 | 13.86 | 14.03 | 12.97 | 13.26 | 1,291,966 | +0.00(+0.00%) |
Apr 02, 2020 | 12.04 | 14.49 | 11.66 | 13.26 | 1,760,550 | +1.90(+16.73%) |