Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 17.82 | 18.16 | 17.56 | 18.06 | 693,085 | +0.02(+0.11%) |
Jun 29, 2020 | 17.97 | 18.54 | 17.46 | 18.04 | 1,104,859 | +0.54(+3.08%) |
Jun 26, 2020 | 17.80 | 17.94 | 17.25 | 17.50 | 2,145,767 | -0.57(-3.14%) |
Jun 25, 2020 | 17.56 | 18.07 | 17.24 | 18.07 | 706,590 | +0.36(+2.01%) |
Jun 24, 2020 | 18.12 | 18.12 | 17.53 | 17.71 | 810,957 | -0.84(-4.51%) |
Jun 23, 2020 | 18.58 | 18.78 | 18.10 | 18.55 | 963,419 | +0.32(+1.74%) |
Jun 22, 2020 | 19.00 | 19.00 | 17.89 | 18.23 | 993,494 | -0.96(-5.01%) |
Jun 19, 2020 | 19.27 | 19.43 | 18.53 | 19.19 | 1,891,385 | +0.44(+2.36%) |
Jun 18, 2020 | 18.28 | 19.15 | 18.11 | 18.75 | 1,010,478 | +0.20(+1.09%) |
Jun 17, 2020 | 18.62 | 18.93 | 18.18 | 18.55 | 1,203,167 | -0.09(-0.46%) |
Jun 16, 2020 | 18.91 | 19.71 | 18.41 | 18.63 | 1,852,622 | +0.92(+5.21%) |
Jun 15, 2020 | 16.51 | 17.84 | 16.18 | 17.71 | 1,500,408 | +0.63(+3.72%) |
Jun 12, 2020 | 18.15 | 18.47 | 16.71 | 17.07 | 797,970 | -0.06(-0.34%) |
Jun 11, 2020 | 17.65 | 17.65 | 16.86 | 17.13 | 1,385,281 | -1.64(-8.71%) |
Jun 10, 2020 | 19.83 | 19.83 | 18.57 | 18.77 | 1,379,865 | -1.36(-6.74%) |
Jun 09, 2020 | 19.98 | 20.35 | 19.40 | 20.12 | 1,015,190 | -0.70(-3.37%) |
Jun 08, 2020 | 20.31 | 21.15 | 20.04 | 20.83 | 1,521,739 | +0.97(+4.89%) |
Jun 05, 2020 | 20.16 | 20.98 | 19.46 | 19.85 | 1,543,442 | +1.51(+8.23%) |
Jun 04, 2020 | 16.99 | 18.35 | 16.95 | 18.34 | 1,335,441 | +1.18(+6.89%) |
Jun 03, 2020 | 17.23 | 17.62 | 17.05 | 17.16 | 1,294,643 | +0.43(+2.59%) |
Jun 02, 2020 | 16.31 | 16.73 | 16.21 | 16.73 | 1,505,445 | +0.67(+4.19%) |
Jun 01, 2020 | 15.12 | 16.27 | 14.90 | 16.05 | 1,246,204 | +0.93(+6.17%) |
May 29, 2020 | 15.50 | 15.97 | 14.65 | 15.12 | 1,043,100 | -0.78(-4.90%) |
May 28, 2020 | 16.74 | 16.88 | 15.64 | 15.90 | 1,224,703 | -0.60(-3.62%) |
May 27, 2020 | 15.71 | 16.52 | 15.53 | 16.50 | 1,351,460 | +1.39(+9.24%) |
May 26, 2020 | 14.38 | 15.37 | 14.31 | 15.10 | 1,152,956 | +1.48(+10.88%) |
May 22, 2020 | 13.84 | 13.85 | 13.29 | 13.62 | 604,507 | -0.19(-1.39%) |
May 21, 2020 | 14.29 | 14.40 | 13.78 | 13.81 | 699,752 | -0.48(-3.36%) |
May 20, 2020 | 13.99 | 14.56 | 13.97 | 14.29 | 771,989 | +0.68(+5.02%) |
May 19, 2020 | 14.11 | 14.28 | 13.61 | 13.61 | 1,107,058 | -0.66(-4.65%) |
May 18, 2020 | 13.93 | 14.55 | 13.80 | 14.28 | 1,149,597 | +1.01(+7.61%) |
May 15, 2020 | 12.51 | 13.62 | 12.39 | 13.27 | 1,753,851 | +0.71(+5.67%) |
May 14, 2020 | 11.59 | 12.57 | 11.10 | 12.55 | 1,217,737 | +0.55(+4.57%) |
May 13, 2020 | 12.38 | 12.47 | 11.80 | 12.01 | 1,109,607 | -0.48(-3.85%) |
May 12, 2020 | 13.31 | 13.47 | 12.48 | 12.49 | 904,592 | -0.80(-6.01%) |
May 11, 2020 | 13.68 | 13.72 | 12.66 | 13.28 | 1,225,332 | -0.67(-4.82%) |
May 08, 2020 | 12.92 | 14.03 | 12.87 | 13.96 | 1,227,415 | +1.35(+10.68%) |
May 07, 2020 | 12.91 | 13.39 | 12.46 | 12.61 | 1,210,138 | -0.19(-1.50%) |
May 06, 2020 | 13.51 | 13.66 | 12.76 | 12.80 | 1,138,243 | -0.50(-3.76%) |
May 05, 2020 | 13.52 | 14.34 | 13.27 | 13.30 | 1,203,572 | +0.16(+1.24%) |
May 04, 2020 | 12.75 | 13.25 | 12.43 | 13.14 | 1,350,704 | -0.06(-0.44%) |
May 01, 2020 | 13.85 | 14.83 | 13.15 | 13.20 | 2,036,820 | -1.41(-9.68%) |
Apr 30, 2020 | 15.20 | 15.22 | 14.38 | 14.61 | 2,143,807 | -0.74(-4.82%) |
Apr 29, 2020 | 14.82 | 15.58 | 14.50 | 15.35 | 1,726,438 | +1.08(+7.55%) |
Apr 28, 2020 | 13.52 | 14.64 | 13.52 | 14.28 | 1,933,078 | +1.18(+9.04%) |
Apr 27, 2020 | 12.34 | 13.31 | 12.15 | 13.09 | 1,384,110 | +0.84(+6.83%) |
Apr 24, 2020 | 12.02 | 12.48 | 11.89 | 12.26 | 2,415,534 | -0.57(-4.43%) |
Apr 23, 2020 | 12.39 | 13.19 | 12.39 | 12.82 | 719,695 | +0.48(+3.90%) |
Apr 22, 2020 | 12.91 | 12.93 | 12.29 | 12.34 | 988,005 | -0.04(-0.31%) |
Apr 21, 2020 | 12.67 | 12.74 | 12.25 | 12.38 | 806,493 | -0.62(-4.74%) |
Apr 20, 2020 | 12.95 | 13.39 | 12.74 | 13.00 | 1,156,899 | -0.85(-6.12%) |
Apr 17, 2020 | 13.79 | 14.35 | 13.52 | 13.84 | 1,003,076 | +0.48(+3.60%) |
Apr 16, 2020 | 13.77 | 13.87 | 13.00 | 13.36 | 873,139 | -0.41(-3.00%) |
Apr 15, 2020 | 13.90 | 14.37 | 13.39 | 13.78 | 932,722 | -0.94(-6.41%) |
Apr 14, 2020 | 15.43 | 15.68 | 14.54 | 14.72 | 816,525 | -0.38(-2.49%) |
Apr 13, 2020 | 15.99 | 15.99 | 14.89 | 15.09 | 1,053,503 | -0.63(-3.98%) |
Apr 09, 2020 | 15.01 | 16.12 | 14.89 | 15.72 | 1,141,650 | +1.27(+8.79%) |
Apr 08, 2020 | 13.89 | 14.62 | 13.50 | 14.45 | 1,102,620 | +0.63(+4.60%) |
Apr 07, 2020 | 14.66 | 14.83 | 13.68 | 13.81 | 1,217,311 | -0.12(-0.83%) |
Apr 06, 2020 | 13.09 | 14.21 | 13.04 | 13.93 | 1,045,319 | +1.51(+12.16%) |
Apr 03, 2020 | 13.09 | 13.28 | 12.21 | 12.42 | 1,594,589 | -0.85(-6.38%) |
Apr 02, 2020 | 13.97 | 14.28 | 12.94 | 13.27 | 1,683,280 | -0.73(-5.22%) |