Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 11.61 | 11.99 | 11.40 | 11.55 | 4,434,035 | -0.10(-0.86%) |
Jun 29, 2020 | 11.01 | 11.78 | 10.35 | 11.65 | 6,848,082 | +0.26(+2.28%) |
Jun 26, 2020 | 12.28 | 12.29 | 11.30 | 11.39 | 15,121,300 | -0.98(-7.92%) |
Jun 25, 2020 | 12.16 | 12.67 | 12.00 | 12.37 | 4,642,188 | -0.44(-3.43%) |
Jun 24, 2020 | 13.59 | 13.87 | 12.24 | 12.81 | 4,980,596 | -1.15(-8.24%) |
Jun 23, 2020 | 14.32 | 14.51 | 13.51 | 13.96 | 4,135,392 | -0.21(-1.48%) |
Jun 22, 2020 | 14.06 | 14.78 | 13.32 | 14.17 | 5,270,997 | +0.11(+0.78%) |
Jun 19, 2020 | 15.88 | 16.16 | 13.97 | 14.06 | 6,800,400 | -1.30(-8.46%) |
Jun 18, 2020 | 14.51 | 15.37 | 14.15 | 15.36 | 3,760,694 | +0.65(+4.42%) |
Jun 17, 2020 | 15.16 | 15.54 | 14.57 | 14.71 | 4,166,011 | -0.60(-3.92%) |
Jun 16, 2020 | 16.32 | 16.39 | 15.05 | 15.31 | 3,532,361 | -0.02(-0.13%) |
Jun 15, 2020 | 14.48 | 15.84 | 14.26 | 15.33 | 4,170,961 | -0.31(-1.98%) |
Jun 12, 2020 | 16.32 | 16.45 | 14.83 | 15.64 | 3,132,400 | +0.67(+4.48%) |
Jun 11, 2020 | 15.19 | 15.88 | 14.50 | 14.97 | 5,528,611 | -2.10(-12.30%) |
Jun 10, 2020 | 18.73 | 18.74 | 16.79 | 17.07 | 4,126,229 | -1.09(-6.00%) |
Jun 09, 2020 | 18.89 | 18.91 | 17.22 | 18.16 | 4,834,611 | -2.29(-11.20%) |
Jun 08, 2020 | 19.37 | 19.79 | 18.32 | 20.45 | 4,799,552 | +2.81(+15.93%) |
Jun 05, 2020 | 18.41 | 18.91 | 17.51 | 17.64 | 5,690,500 | +0.92(+5.50%) |
Jun 04, 2020 | 16.37 | 16.80 | 15.59 | 16.72 | 5,812,632 | +0.38(+2.33%) |
Jun 03, 2020 | 16.08 | 16.85 | 15.05 | 16.34 | 5,990,411 | +0.39(+2.45%) |
Jun 02, 2020 | 15.78 | 16.78 | 15.69 | 15.95 | 5,752,160 | +0.33(+2.11%) |
Jun 01, 2020 | 15.03 | 15.81 | 14.48 | 15.62 | 2,668,307 | +0.59(+3.93%) |
May 29, 2020 | 14.89 | 15.44 | 14.34 | 15.03 | 3,872,600 | -0.27(-1.76%) |
May 28, 2020 | 17.28 | 17.39 | 15.25 | 15.30 | 4,237,195 | -1.94(-11.25%) |
May 27, 2020 | 16.21 | 17.26 | 15.82 | 17.24 | 6,044,790 | +1.79(+11.59%) |
May 26, 2020 | 15.08 | 16.03 | 14.81 | 15.45 | 5,858,831 | +1.41(+10.04%) |
May 22, 2020 | 14.26 | 14.45 | 13.94 | 14.04 | 2,382,600 | -0.18(-1.27%) |
May 21, 2020 | 15.00 | 15.11 | 13.53 | 14.22 | 4,596,774 | +0.26(+1.86%) |
May 20, 2020 | 13.21 | 14.00 | 13.15 | 13.96 | 3,391,735 | +0.98(+7.55%) |
May 19, 2020 | 13.29 | 13.97 | 12.92 | 12.98 | 4,048,473 | -0.31(-2.33%) |
May 18, 2020 | 12.45 | 13.50 | 12.20 | 13.29 | 6,887,968 | +1.41(+11.87%) |
May 15, 2020 | 11.80 | 12.20 | 11.48 | 11.88 | 2,790,500 | -0.11(-0.92%) |
May 14, 2020 | 11.92 | 12.54 | 11.21 | 11.99 | 4,022,681 | -0.19(-1.56%) |
May 13, 2020 | 13.06 | 13.08 | 11.85 | 12.18 | 4,119,693 | -0.90(-6.88%) |
May 12, 2020 | 13.72 | 14.00 | 13.05 | 13.08 | 2,281,554 | -0.50(-3.68%) |
May 11, 2020 | 14.75 | 14.78 | 13.45 | 13.58 | 4,176,744 | -0.55(-3.89%) |
May 08, 2020 | 13.91 | 14.13 | 13.55 | 14.13 | 3,419,200 | +0.52(+3.82%) |
May 07, 2020 | 13.08 | 14.16 | 12.96 | 13.61 | 3,507,149 | +0.82(+6.41%) |
May 06, 2020 | 13.32 | 13.49 | 12.64 | 12.79 | 3,009,388 | -0.45(-3.40%) |
May 05, 2020 | 14.29 | 14.51 | 13.18 | 13.24 | 3,887,396 | -0.46(-3.36%) |
May 04, 2020 | 12.86 | 13.73 | 12.34 | 13.70 | 4,181,004 | +0.18(+1.33%) |
May 01, 2020 | 13.64 | 13.85 | 12.83 | 13.52 | 4,915,400 | -0.76(-5.32%) |
Apr 30, 2020 | 15.10 | 15.28 | 13.97 | 14.28 | 8,774,835 | -1.06(-6.91%) |
Apr 29, 2020 | 14.93 | 16.02 | 14.69 | 15.34 | 7,365,526 | +1.23(+8.72%) |
Apr 28, 2020 | 14.00 | 14.50 | 13.28 | 14.11 | 5,801,253 | +0.86(+6.49%) |
Apr 27, 2020 | 12.38 | 13.79 | 12.27 | 13.25 | 5,624,914 | +1.05(+8.61%) |
Apr 24, 2020 | 12.88 | 13.02 | 12.16 | 12.20 | 4,078,400 | -0.64(-4.98%) |
Apr 23, 2020 | 12.98 | 13.61 | 12.58 | 12.84 | 3,749,380 | +0.31(+2.47%) |
Apr 22, 2020 | 13.74 | 13.84 | 12.40 | 12.53 | 4,936,086 | -1.00(-7.39%) |
Apr 21, 2020 | 13.03 | 13.76 | 12.45 | 13.53 | 5,295,884 | +0.01(+0.07%) |
Apr 20, 2020 | 12.95 | 14.13 | 12.56 | 13.52 | 4,263,261 | +0.04(+0.30%) |
Apr 17, 2020 | 12.77 | 13.87 | 12.77 | 13.48 | 7,381,500 | +1.87(+16.11%) |
Apr 16, 2020 | 11.36 | 12.00 | 10.97 | 11.61 | 3,933,054 | +0.18(+1.57%) |
Apr 15, 2020 | 10.77 | 11.51 | 10.30 | 11.43 | 6,235,703 | +0.04(+0.35%) |
Apr 14, 2020 | 11.73 | 12.35 | 11.32 | 11.39 | 4,515,977 | +0.00(+0.00%) |
Apr 13, 2020 | 12.56 | 12.74 | 10.78 | 11.39 | 5,657,794 | -1.11(-8.88%) |
Apr 09, 2020 | 11.90 | 12.99 | 11.69 | 12.50 | 9,341,000 | +1.15(+10.13%) |
Apr 08, 2020 | 11.70 | 11.70 | 10.82 | 11.35 | 4,468,866 | +0.50(+4.61%) |
Apr 07, 2020 | 11.16 | 11.80 | 10.28 | 10.85 | 7,445,762 | +1.57(+16.92%) |
Apr 06, 2020 | 9.230 | 9.680 | 8.690 | 9.280 | 4,337,847 | +0.89(+10.61%) |
Apr 03, 2020 | 8.720 | 8.810 | 8.030 | 8.390 | 4,778,100 | -0.02(-0.24%) |
Apr 02, 2020 | 8.160 | 9.570 | 8.160 | 8.410 | 7,744,240 | +0.38(+4.73%) |