Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 17.95 | 18.51 | 17.95 | 18.51 | 11,530 | +0.30(+1.67%) |
Jun 29, 2020 | 19.44 | 19.44 | 17.99 | 18.21 | 23,255 | -0.55(-2.95%) |
Jun 26, 2020 | 19.73 | 19.98 | 18.44 | 18.76 | 705,871 | -1.20(-6.03%) |
Jun 25, 2020 | 19.89 | 19.98 | 19.77 | 19.96 | 36,203 | +0.07(+0.36%) |
Jun 24, 2020 | 19.88 | 20.05 | 19.30 | 19.89 | 29,983 | +0.00(+0.00%) |
Jun 23, 2020 | 20.21 | 20.21 | 18.71 | 19.89 | 33,631 | +0.36(+1.83%) |
Jun 22, 2020 | 19.18 | 20.52 | 18.97 | 19.54 | 29,367 | +0.36(+1.86%) |
Jun 19, 2020 | 19.16 | 19.18 | 19.03 | 19.18 | 16,702 | +0.16(+0.84%) |
Jun 18, 2020 | 18.32 | 19.18 | 18.29 | 19.02 | 17,226 | +0.15(+0.80%) |
Jun 17, 2020 | 19.39 | 19.39 | 17.40 | 18.87 | 10,262 | -0.22(-1.17%) |
Jun 16, 2020 | 18.68 | 19.88 | 16.82 | 19.09 | 23,822 | +0.70(+3.83%) |
Jun 15, 2020 | 18.28 | 19.63 | 16.45 | 18.39 | 31,898 | -0.17(-0.91%) |
Jun 12, 2020 | 18.07 | 18.81 | 18.07 | 18.56 | 13,115 | +0.89(+5.05%) |
Jun 11, 2020 | 17.94 | 18.53 | 16.91 | 17.66 | 14,443 | -1.07(-5.71%) |
Jun 10, 2020 | 18.15 | 18.98 | 17.46 | 18.73 | 12,112 | +0.76(+4.22%) |
Jun 09, 2020 | 18.26 | 18.73 | 17.87 | 17.98 | 5,452 | -0.24(-1.32%) |
Jun 08, 2020 | 18.20 | 18.29 | 17.66 | 18.22 | 25,355 | +0.15(+0.84%) |
Jun 05, 2020 | 17.60 | 19.72 | 17.60 | 18.06 | 30,041 | +0.49(+2.79%) |
Jun 04, 2020 | 16.82 | 17.62 | 16.82 | 17.57 | 21,078 | +0.65(+3.85%) |
Jun 03, 2020 | 16.95 | 17.13 | 16.88 | 16.92 | 9,793 | +0.11(+0.64%) |
Jun 02, 2020 | 17.16 | 17.16 | 16.52 | 16.82 | 9,792 | +0.30(+1.82%) |
Jun 01, 2020 | 16.77 | 17.42 | 16.41 | 16.52 | 15,229 | -0.30(-1.79%) |
May 29, 2020 | 16.46 | 17.34 | 16.46 | 16.82 | 8,587 | +0.35(+2.10%) |
May 28, 2020 | 16.80 | 16.80 | 16.47 | 16.47 | 1,728 | -0.26(-1.53%) |
May 27, 2020 | 17.16 | 17.16 | 16.64 | 16.73 | 9,204 | -0.17(-0.99%) |
May 26, 2020 | 16.37 | 17.49 | 16.20 | 16.90 | 13,528 | +0.61(+3.75%) |
May 22, 2020 | 16.02 | 16.28 | 15.75 | 16.28 | 25,422 | +0.49(+3.08%) |
May 21, 2020 | 15.98 | 15.98 | 15.73 | 15.80 | 13,647 | -0.13(-0.83%) |
May 20, 2020 | 16.03 | 16.28 | 15.89 | 15.93 | 11,621 | +0.00(+0.00%) |
May 19, 2020 | 16.18 | 16.20 | 15.82 | 15.93 | 10,676 | -0.16(-0.99%) |
May 18, 2020 | 16.91 | 16.91 | 16.09 | 16.09 | 12,223 | +0.24(+1.51%) |
May 15, 2020 | 15.32 | 15.95 | 15.32 | 15.85 | 7,005 | +0.53(+3.47%) |
May 14, 2020 | 15.32 | 16.84 | 15.32 | 15.32 | 5,238 | +0.00(+0.00%) |
May 13, 2020 | 16.76 | 16.76 | 15.32 | 15.32 | 9,825 | -1.07(-6.53%) |
May 12, 2020 | 16.87 | 16.87 | 16.25 | 16.39 | 4,595 | -0.02(-0.11%) |
May 11, 2020 | 17.35 | 17.35 | 16.41 | 16.41 | 15,239 | -0.54(-3.18%) |
May 08, 2020 | 15.49 | 17.09 | 15.28 | 16.95 | 16,270 | +1.56(+10.12%) |
May 07, 2020 | 15.24 | 15.49 | 15.24 | 15.39 | 7,867 | +0.02(+0.12%) |
May 06, 2020 | 15.49 | 15.49 | 15.23 | 15.37 | 7,448 | -0.39(-2.47%) |
May 05, 2020 | 15.25 | 15.76 | 15.25 | 15.76 | 7,082 | +0.32(+2.06%) |
May 04, 2020 | 15.27 | 15.47 | 15.19 | 15.44 | 8,909 | +0.09(+0.58%) |
May 01, 2020 | 15.36 | 15.76 | 15.27 | 15.36 | 6,553 | +0.11(+0.70%) |
Apr 30, 2020 | 15.09 | 15.38 | 14.96 | 15.25 | 9,426 | +0.15(+1.03%) |
Apr 29, 2020 | 15.05 | 15.27 | 14.93 | 15.09 | 14,268 | +0.57(+3.93%) |
Apr 28, 2020 | 14.51 | 14.99 | 14.51 | 14.52 | 2,473 | +0.04(+0.31%) |
Apr 27, 2020 | 15.01 | 15.05 | 14.43 | 14.48 | 11,238 | -0.53(-3.54%) |
Apr 24, 2020 | 14.81 | 15.27 | 14.69 | 15.01 | 5,875 | +0.27(+1.80%) |
Apr 23, 2020 | 14.83 | 14.83 | 14.74 | 14.74 | 1,081 | -0.15(-1.01%) |
Apr 22, 2020 | 14.91 | 14.95 | 14.90 | 14.90 | 1,146 | -0.12(-0.82%) |
Apr 21, 2020 | 14.89 | 15.76 | 14.89 | 15.02 | 1,147 | +0.44(+3.04%) |
Apr 20, 2020 | 14.79 | 15.36 | 14.58 | 14.58 | 9,451 | -0.47(-3.12%) |
Apr 17, 2020 | 14.81 | 15.29 | 14.81 | 15.05 | 3,841 | +0.26(+1.74%) |
Apr 16, 2020 | 15.05 | 15.26 | 14.79 | 14.79 | 4,642 | +0.05(+0.36%) |
Apr 15, 2020 | 15.05 | 15.10 | 14.74 | 14.74 | 5,882 | -0.50(-3.31%) |
Apr 14, 2020 | 14.82 | 15.26 | 14.51 | 15.24 | 9,784 | +0.73(+5.00%) |
Apr 13, 2020 | 15.03 | 15.05 | 14.27 | 14.51 | 15,445 | -0.43(-2.90%) |
Apr 09, 2020 | 14.79 | 14.99 | 13.42 | 14.95 | 6,553 | +0.43(+2.99%) |
Apr 08, 2020 | 14.27 | 14.78 | 14.21 | 14.51 | 5,983 | +0.39(+2.76%) |
Apr 07, 2020 | 15.11 | 15.11 | 13.80 | 14.13 | 6,727 | -0.31(-2.15%) |
Apr 06, 2020 | 14.82 | 15.05 | 14.28 | 14.44 | 3,415 | -0.59(-3.95%) |
Apr 03, 2020 | 15.76 | 15.76 | 14.64 | 15.03 | 3,502 | +0.23(+1.55%) |
Apr 02, 2020 | 14.00 | 15.90 | 14.00 | 14.80 | 8,494 | +0.87(+6.23%) |