Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 15.23 | 16.08 | 15.21 | 16.00 | 1,078,452 | +0.64(+4.17%) |
Jun 29, 2020 | 15.59 | 15.59 | 15.12 | 15.36 | 710,371 | -0.11(-0.71%) |
Jun 26, 2020 | 15.47 | 15.65 | 15.17 | 15.47 | 1,851,500 | -0.04(-0.26%) |
Jun 25, 2020 | 14.88 | 15.63 | 14.76 | 15.51 | 1,024,470 | +0.58(+3.88%) |
Jun 24, 2020 | 15.57 | 15.74 | 14.78 | 14.93 | 1,201,809 | -0.78(-4.96%) |
Jun 23, 2020 | 15.81 | 16.20 | 15.61 | 15.71 | 1,252,458 | +0.04(+0.26%) |
Jun 22, 2020 | 15.22 | 15.67 | 15.19 | 15.67 | 1,604,472 | +0.52(+3.43%) |
Jun 19, 2020 | 15.36 | 15.90 | 15.04 | 15.15 | 3,667,100 | -0.17(-1.11%) |
Jun 18, 2020 | 14.93 | 15.33 | 14.81 | 15.32 | 2,424,627 | +0.32(+2.13%) |
Jun 17, 2020 | 15.38 | 15.53 | 14.90 | 15.00 | 1,248,016 | -0.26(-1.70%) |
Jun 16, 2020 | 15.43 | 15.72 | 15.06 | 15.26 | 1,552,870 | +0.19(+1.26%) |
Jun 15, 2020 | 14.02 | 15.42 | 13.94 | 15.07 | 2,195,447 | +0.80(+5.61%) |
Jun 12, 2020 | 14.65 | 14.84 | 13.84 | 14.27 | 4,075,400 | +0.08(+0.56%) |
Jun 11, 2020 | 13.92 | 14.66 | 13.69 | 14.19 | 3,770,459 | -0.17(-1.18%) |
Jun 10, 2020 | 14.32 | 14.51 | 13.97 | 14.36 | 2,513,074 | +0.00(+0.00%) |
Jun 09, 2020 | 14.95 | 14.95 | 13.87 | 14.36 | 3,662,030 | -0.98(-6.39%) |
Jun 08, 2020 | 14.90 | 15.36 | 14.41 | 15.34 | 1,610,357 | +0.60(+4.07%) |
Jun 05, 2020 | 14.90 | 14.97 | 14.45 | 14.74 | 1,461,200 | +0.01(+0.07%) |
Jun 04, 2020 | 14.79 | 15.03 | 14.54 | 14.73 | 1,269,061 | -0.22(-1.47%) |
Jun 03, 2020 | 14.47 | 15.02 | 14.31 | 14.95 | 2,273,163 | +0.66(+4.62%) |
Jun 02, 2020 | 14.99 | 15.00 | 13.98 | 14.29 | 3,041,963 | -0.66(-4.41%) |
Jun 01, 2020 | 14.46 | 15.07 | 14.43 | 14.95 | 1,894,203 | +0.41(+2.82%) |
May 29, 2020 | 15.00 | 15.16 | 14.31 | 14.54 | 2,118,200 | -0.40(-2.68%) |
May 28, 2020 | 15.39 | 15.43 | 14.87 | 14.94 | 2,030,759 | -0.55(-3.55%) |
May 27, 2020 | 15.43 | 15.55 | 14.05 | 15.49 | 2,002,028 | -0.22(-1.40%) |
May 26, 2020 | 16.16 | 16.29 | 15.42 | 15.71 | 2,033,107 | -0.13(-0.82%) |
May 22, 2020 | 15.25 | 16.03 | 14.96 | 15.84 | 2,277,900 | +0.61(+4.01%) |
May 21, 2020 | 14.36 | 15.25 | 13.68 | 15.23 | 6,235,487 | +0.88(+6.13%) |
May 20, 2020 | 14.97 | 15.27 | 14.11 | 14.35 | 2,598,405 | -0.45(-3.04%) |
May 19, 2020 | 16.01 | 16.14 | 14.78 | 14.80 | 1,653,700 | -1.37(-8.47%) |
May 18, 2020 | 16.18 | 16.48 | 15.86 | 16.17 | 2,987,338 | +0.84(+5.48%) |
May 15, 2020 | 14.27 | 15.69 | 14.27 | 15.33 | 2,363,200 | +1.05(+7.35%) |
May 14, 2020 | 14.99 | 15.15 | 13.51 | 14.28 | 5,836,975 | -0.75(-4.99%) |
May 13, 2020 | 18.38 | 18.58 | 14.81 | 15.03 | 10,153,909 | -5.39(-26.40%) |
May 12, 2020 | 20.04 | 21.12 | 19.22 | 20.42 | 4,260,515 | +0.55(+2.77%) |
May 11, 2020 | 18.91 | 20.14 | 18.82 | 19.87 | 2,505,937 | +0.90(+4.74%) |
May 08, 2020 | 19.21 | 19.43 | 18.57 | 18.97 | 1,021,100 | +0.08(+0.42%) |
May 07, 2020 | 18.39 | 19.24 | 18.19 | 18.89 | 1,883,409 | +1.00(+5.59%) |
May 06, 2020 | 16.43 | 18.04 | 16.30 | 17.89 | 2,050,213 | +1.59(+9.75%) |
May 05, 2020 | 16.47 | 16.62 | 16.14 | 16.30 | 1,222,918 | +0.19(+1.18%) |
May 04, 2020 | 15.58 | 16.27 | 15.48 | 16.11 | 1,057,547 | +0.22(+1.38%) |
May 01, 2020 | 16.39 | 16.69 | 15.67 | 15.89 | 1,327,700 | -1.07(-6.31%) |
Apr 30, 2020 | 17.51 | 17.66 | 16.82 | 16.96 | 1,216,525 | -0.77(-4.34%) |
Apr 29, 2020 | 17.96 | 18.33 | 17.28 | 17.73 | 1,152,228 | +0.41(+2.37%) |
Apr 28, 2020 | 17.34 | 17.70 | 16.48 | 17.32 | 1,359,658 | +0.58(+3.46%) |
Apr 27, 2020 | 17.14 | 17.41 | 16.68 | 16.74 | 2,016,751 | -0.28(-1.65%) |
Apr 24, 2020 | 16.65 | 17.16 | 16.56 | 17.02 | 1,079,000 | +0.45(+2.72%) |
Apr 23, 2020 | 16.94 | 17.51 | 16.50 | 16.57 | 1,282,941 | -0.65(-3.77%) |
Apr 22, 2020 | 17.45 | 17.86 | 17.17 | 17.22 | 799,691 | +0.17(+1.00%) |
Apr 21, 2020 | 17.49 | 17.88 | 16.82 | 17.05 | 1,420,893 | -0.89(-4.96%) |
Apr 20, 2020 | 17.58 | 18.40 | 17.51 | 17.94 | 1,523,809 | +0.24(+1.36%) |
Apr 17, 2020 | 17.31 | 17.77 | 17.12 | 17.70 | 1,387,700 | +0.65(+3.81%) |
Apr 16, 2020 | 17.42 | 17.49 | 16.59 | 17.05 | 1,174,462 | -0.14(-0.81%) |
Apr 15, 2020 | 16.57 | 17.36 | 16.10 | 17.19 | 1,029,657 | -0.43(-2.44%) |
Apr 14, 2020 | 17.49 | 17.81 | 16.81 | 17.62 | 1,551,849 | +1.12(+6.79%) |
Apr 13, 2020 | 16.24 | 17.12 | 16.07 | 16.50 | 1,571,002 | +0.34(+2.10%) |
Apr 09, 2020 | 16.25 | 17.07 | 15.87 | 16.16 | 1,616,600 | +0.26(+1.64%) |
Apr 08, 2020 | 16.01 | 16.22 | 15.50 | 15.90 | 1,070,307 | +0.02(+0.13%) |
Apr 07, 2020 | 17.69 | 17.80 | 15.36 | 15.88 | 2,514,300 | -0.24(-1.49%) |
Apr 06, 2020 | 14.88 | 16.25 | 14.52 | 16.12 | 1,922,325 | +2.06(+14.65%) |
Apr 03, 2020 | 12.72 | 14.38 | 12.70 | 14.06 | 1,853,400 | +1.23(+9.59%) |
Apr 02, 2020 | 13.47 | 13.74 | 12.32 | 12.83 | 2,813,179 | -0.04(-0.31%) |