Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 15.98 | 16.10 | 15.44 | 15.81 | 1,149,822 | -0.39(-2.43%) |
Jun 29, 2020 | 15.54 | 16.24 | 15.13 | 16.20 | 830,038 | +1.15(+7.64%) |
Jun 26, 2020 | 15.70 | 15.70 | 14.86 | 15.05 | 2,173,837 | -0.79(-4.97%) |
Jun 25, 2020 | 15.14 | 15.86 | 14.97 | 15.84 | 580,995 | +0.52(+3.40%) |
Jun 24, 2020 | 16.23 | 16.41 | 15.26 | 15.32 | 770,502 | -1.47(-8.73%) |
Jun 23, 2020 | 16.86 | 16.86 | 16.36 | 16.78 | 605,838 | +0.45(+2.77%) |
Jun 22, 2020 | 15.91 | 16.35 | 15.62 | 16.33 | 517,832 | +0.41(+2.59%) |
Jun 19, 2020 | 16.61 | 17.14 | 15.90 | 15.92 | 1,507,804 | -0.46(-2.82%) |
Jun 18, 2020 | 15.81 | 16.65 | 15.76 | 16.38 | 1,204,786 | +0.18(+1.09%) |
Jun 17, 2020 | 17.19 | 17.46 | 16.11 | 16.20 | 748,447 | -0.69(-4.07%) |
Jun 16, 2020 | 17.06 | 18.03 | 16.75 | 16.89 | 2,582,219 | +0.99(+6.25%) |
Jun 15, 2020 | 14.39 | 16.02 | 14.26 | 15.90 | 1,056,568 | +0.60(+3.92%) |
Jun 12, 2020 | 14.74 | 15.51 | 14.44 | 15.30 | 1,221,417 | +1.56(+11.38%) |
Jun 11, 2020 | 14.76 | 15.14 | 13.57 | 13.74 | 1,420,187 | -2.25(-14.08%) |
Jun 10, 2020 | 17.01 | 17.08 | 15.85 | 15.99 | 862,122 | -1.12(-6.55%) |
Jun 09, 2020 | 17.07 | 17.54 | 16.90 | 17.11 | 941,794 | -0.56(-3.17%) |
Jun 08, 2020 | 18.09 | 18.48 | 17.64 | 17.67 | 998,419 | +0.17(+0.95%) |
Jun 05, 2020 | 17.62 | 19.66 | 17.20 | 17.50 | 1,611,538 | +1.00(+6.08%) |
Jun 04, 2020 | 15.90 | 16.51 | 15.58 | 16.50 | 643,133 | +0.38(+2.38%) |
Jun 03, 2020 | 16.18 | 16.76 | 16.05 | 16.12 | 1,066,182 | +0.57(+3.67%) |
Jun 02, 2020 | 15.35 | 15.99 | 15.25 | 15.55 | 960,246 | +0.52(+3.47%) |
Jun 01, 2020 | 15.11 | 15.50 | 14.92 | 15.02 | 882,878 | +0.09(+0.59%) |
May 29, 2020 | 15.01 | 15.58 | 14.86 | 14.94 | 737,121 | -0.49(-3.19%) |
May 28, 2020 | 16.69 | 16.69 | 15.39 | 15.43 | 1,191,381 | -1.06(-6.44%) |
May 27, 2020 | 15.98 | 16.56 | 15.37 | 16.49 | 1,053,014 | +1.00(+6.48%) |
May 26, 2020 | 14.59 | 15.58 | 14.46 | 15.49 | 1,613,811 | +1.79(+13.07%) |
May 22, 2020 | 14.16 | 14.20 | 13.51 | 13.70 | 951,403 | -0.18(-1.28%) |
May 21, 2020 | 13.55 | 14.14 | 13.47 | 13.87 | 936,150 | +0.19(+1.36%) |
May 20, 2020 | 13.54 | 14.37 | 13.54 | 13.69 | 1,114,149 | +0.37(+2.81%) |
May 19, 2020 | 13.26 | 13.61 | 13.05 | 13.31 | 1,165,221 | +0.00(+0.00%) |
May 18, 2020 | 12.52 | 13.41 | 12.37 | 13.31 | 1,148,757 | +1.63(+13.97%) |
May 15, 2020 | 11.50 | 11.91 | 11.37 | 11.68 | 989,846 | +0.07(+0.59%) |
May 14, 2020 | 10.52 | 11.84 | 10.20 | 11.61 | 1,729,628 | +0.75(+6.88%) |
May 13, 2020 | 11.35 | 11.39 | 10.74 | 10.87 | 1,536,329 | -0.60(-5.23%) |
May 12, 2020 | 12.22 | 12.48 | 11.40 | 11.47 | 1,012,162 | -0.73(-5.97%) |
May 11, 2020 | 13.13 | 13.15 | 12.14 | 12.19 | 1,542,342 | -1.43(-10.47%) |
May 08, 2020 | 13.39 | 13.72 | 12.83 | 13.62 | 4,703,930 | +0.58(+4.45%) |
May 07, 2020 | 13.10 | 13.77 | 13.00 | 13.04 | 938,570 | +0.22(+1.69%) |
May 06, 2020 | 13.77 | 13.89 | 12.77 | 12.82 | 988,500 | -0.85(-6.19%) |
May 05, 2020 | 13.69 | 14.26 | 13.39 | 13.67 | 1,175,604 | -0.08(-0.57%) |
May 04, 2020 | 13.09 | 13.86 | 12.91 | 13.75 | 860,487 | +0.23(+1.67%) |
May 01, 2020 | 14.57 | 14.83 | 12.79 | 13.52 | 1,938,808 | -1.34(-9.00%) |
Apr 30, 2020 | 14.94 | 15.28 | 14.43 | 14.86 | 1,771,691 | -0.86(-5.44%) |
Apr 29, 2020 | 14.73 | 17.07 | 14.44 | 15.71 | 2,822,995 | +1.54(+10.90%) |
Apr 28, 2020 | 14.17 | 14.59 | 13.79 | 14.17 | 1,400,985 | +0.34(+2.49%) |
Apr 27, 2020 | 12.60 | 14.03 | 12.34 | 13.82 | 1,335,123 | +1.62(+13.30%) |
Apr 24, 2020 | 11.67 | 12.35 | 11.48 | 12.20 | 1,248,367 | +0.66(+5.71%) |
Apr 23, 2020 | 11.60 | 11.90 | 11.37 | 11.54 | 860,003 | -0.09(-0.76%) |
Apr 22, 2020 | 12.07 | 12.48 | 11.37 | 11.63 | 1,308,042 | -0.37(-3.11%) |
Apr 21, 2020 | 11.80 | 12.18 | 11.70 | 12.01 | 897,232 | -0.40(-3.25%) |
Apr 20, 2020 | 12.32 | 12.70 | 12.16 | 12.41 | 1,112,132 | -0.34(-2.70%) |
Apr 17, 2020 | 13.28 | 13.61 | 12.38 | 12.75 | 1,550,925 | -0.06(-0.46%) |
Apr 16, 2020 | 13.30 | 13.30 | 11.94 | 12.81 | 1,526,029 | -0.48(-3.62%) |
Apr 15, 2020 | 13.53 | 13.59 | 12.96 | 13.29 | 783,999 | -0.95(-6.69%) |
Apr 14, 2020 | 14.78 | 15.12 | 13.76 | 14.25 | 1,085,730 | -0.17(-1.16%) |
Apr 13, 2020 | 15.34 | 15.34 | 13.37 | 14.41 | 1,064,994 | -1.29(-8.20%) |
Apr 09, 2020 | 15.41 | 16.34 | 15.30 | 15.70 | 1,171,075 | +1.11(+7.61%) |
Apr 08, 2020 | 14.13 | 14.75 | 13.75 | 14.59 | 1,108,448 | +0.85(+6.15%) |
Apr 07, 2020 | 13.95 | 14.75 | 13.42 | 13.75 | 2,033,374 | +0.51(+3.86%) |
Apr 06, 2020 | 12.54 | 13.36 | 12.19 | 13.23 | 1,730,605 | +1.43(+12.07%) |
Apr 03, 2020 | 12.83 | 13.39 | 11.04 | 11.81 | 1,482,480 | -1.11(-8.60%) |
Apr 02, 2020 | 13.84 | 14.30 | 12.54 | 12.92 | 1,709,814 | -1.07(-7.66%) |