Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 17.65 | 17.84 | 17.20 | 17.51 | 1,587,101 | -0.18(-1.02%) |
Jun 29, 2020 | 16.60 | 17.82 | 16.44 | 17.69 | 2,176,098 | +1.60(+9.94%) |
Jun 26, 2020 | 16.72 | 16.82 | 15.96 | 16.09 | 1,564,100 | -0.67(-4.00%) |
Jun 25, 2020 | 16.49 | 16.88 | 16.20 | 16.76 | 2,148,767 | +0.06(+0.36%) |
Jun 24, 2020 | 17.34 | 17.35 | 16.29 | 16.70 | 1,530,503 | -0.91(-5.17%) |
Jun 23, 2020 | 17.50 | 17.67 | 17.24 | 17.61 | 1,465,010 | +0.28(+1.62%) |
Jun 22, 2020 | 17.05 | 17.33 | 16.96 | 17.33 | 1,950,244 | +0.20(+1.17%) |
Jun 19, 2020 | 17.24 | 17.54 | 16.81 | 17.13 | 2,251,900 | +0.18(+1.06%) |
Jun 18, 2020 | 16.70 | 17.00 | 16.48 | 16.95 | 1,249,227 | -0.02(-0.12%) |
Jun 17, 2020 | 16.50 | 17.03 | 16.06 | 16.97 | 2,181,905 | +0.54(+3.29%) |
Jun 16, 2020 | 16.59 | 16.65 | 15.84 | 16.43 | 1,680,639 | +0.64(+4.05%) |
Jun 15, 2020 | 15.09 | 15.93 | 14.66 | 15.79 | 1,863,746 | -0.02(-0.13%) |
Jun 12, 2020 | 16.00 | 16.35 | 15.07 | 15.81 | 1,859,800 | +1.02(+6.90%) |
Jun 11, 2020 | 14.91 | 16.11 | 14.69 | 14.79 | 2,325,479 | -1.79(-10.80%) |
Jun 10, 2020 | 17.16 | 17.46 | 16.46 | 16.58 | 2,460,910 | -0.13(-0.78%) |
Jun 09, 2020 | 17.15 | 17.18 | 16.62 | 16.71 | 1,735,679 | -0.95(-5.38%) |
Jun 08, 2020 | 17.77 | 17.92 | 17.25 | 17.66 | 2,624,609 | +0.29(+1.67%) |
Jun 05, 2020 | 17.92 | 18.00 | 17.16 | 17.37 | 3,111,600 | +0.66(+3.95%) |
Jun 04, 2020 | 16.11 | 16.90 | 15.91 | 16.71 | 1,655,772 | +0.50(+3.08%) |
Jun 03, 2020 | 15.78 | 16.56 | 15.70 | 16.21 | 2,384,717 | +0.67(+4.31%) |
Jun 02, 2020 | 15.49 | 15.58 | 15.11 | 15.54 | 1,656,515 | +0.16(+1.04%) |
Jun 01, 2020 | 15.35 | 15.69 | 15.27 | 15.38 | 1,457,120 | +0.06(+0.39%) |
May 29, 2020 | 15.27 | 15.37 | 14.85 | 15.32 | 1,541,200 | +0.08(+0.52%) |
May 28, 2020 | 16.25 | 16.25 | 15.16 | 15.24 | 1,898,758 | -0.85(-5.28%) |
May 27, 2020 | 15.44 | 16.41 | 15.19 | 16.09 | 3,202,209 | +0.87(+5.72%) |
May 26, 2020 | 16.22 | 16.30 | 15.07 | 15.22 | 2,009,697 | +0.29(+1.94%) |
May 22, 2020 | 14.74 | 15.20 | 14.41 | 14.93 | 1,256,441 | +0.36(+2.47%) |
May 21, 2020 | 14.21 | 14.69 | 14.05 | 14.57 | 1,667,656 | +0.35(+2.46%) |
May 20, 2020 | 14.21 | 14.55 | 14.07 | 14.22 | 1,570,191 | +0.46(+3.34%) |
May 19, 2020 | 14.19 | 14.34 | 13.54 | 13.76 | 1,583,437 | -0.47(-3.30%) |
May 18, 2020 | 13.75 | 14.37 | 13.59 | 14.23 | 2,779,163 | +1.30(+10.05%) |
May 15, 2020 | 11.61 | 13.19 | 11.51 | 12.93 | 2,233,995 | +1.44(+12.52%) |
May 14, 2020 | 11.46 | 11.59 | 10.79 | 11.49 | 3,054,134 | -0.22(-1.88%) |
May 13, 2020 | 12.32 | 12.32 | 11.22 | 11.71 | 2,597,985 | -0.57(-4.64%) |
May 12, 2020 | 13.10 | 13.13 | 12.24 | 12.28 | 1,851,810 | -0.72(-5.53%) |
May 11, 2020 | 13.50 | 13.75 | 12.90 | 13.00 | 2,883,723 | -0.90(-6.47%) |
May 08, 2020 | 14.17 | 14.43 | 13.48 | 13.90 | 2,339,966 | +0.38(+2.81%) |
May 07, 2020 | 13.79 | 13.93 | 13.40 | 13.52 | 2,051,852 | +0.00(+0.00%) |
May 06, 2020 | 13.24 | 13.81 | 13.24 | 13.52 | 1,752,867 | +0.32(+2.42%) |
May 05, 2020 | 14.15 | 14.45 | 13.09 | 13.20 | 2,094,931 | -0.54(-3.93%) |
May 04, 2020 | 12.74 | 13.90 | 12.66 | 13.74 | 1,438,899 | +0.54(+4.09%) |
May 01, 2020 | 14.00 | 14.21 | 12.80 | 13.20 | 3,889,403 | -1.11(-7.75%) |
Apr 30, 2020 | 13.32 | 14.68 | 13.30 | 14.31 | 9,456,310 | +0.77(+5.68%) |
Apr 29, 2020 | 12.95 | 13.84 | 12.76 | 13.54 | 6,611,037 | -0.25(-1.81%) |
Apr 28, 2020 | 12.86 | 13.97 | 12.62 | 13.79 | 2,653,585 | +1.49(+12.10%) |
Apr 27, 2020 | 10.84 | 12.53 | 10.75 | 12.30 | 3,274,062 | +1.68(+15.80%) |
Apr 24, 2020 | 10.15 | 10.80 | 10.02 | 10.62 | 1,529,523 | +0.65(+6.51%) |
Apr 23, 2020 | 10.25 | 10.50 | 9.953 | 9.973 | 1,860,962 | -0.18(-1.77%) |
Apr 22, 2020 | 10.72 | 10.82 | 10.01 | 10.15 | 1,747,771 | -0.27(-2.59%) |
Apr 21, 2020 | 10.31 | 10.58 | 10.10 | 10.42 | 961,336 | -0.21(-1.97%) |
Apr 20, 2020 | 10.63 | 11.08 | 10.35 | 10.63 | 1,519,999 | -0.31(-2.83%) |
Apr 17, 2020 | 11.14 | 11.53 | 10.88 | 10.94 | 1,336,794 | +0.33(+3.11%) |
Apr 16, 2020 | 10.75 | 10.79 | 10.30 | 10.61 | 1,135,950 | -0.16(-1.48%) |
Apr 15, 2020 | 10.29 | 10.83 | 9.853 | 10.77 | 1,635,671 | -0.11(-1.01%) |
Apr 14, 2020 | 10.80 | 11.09 | 10.53 | 10.88 | 1,367,470 | +0.38(+3.62%) |
Apr 13, 2020 | 11.57 | 11.58 | 10.39 | 10.50 | 1,190,328 | -1.10(-9.47%) |
Apr 09, 2020 | 11.76 | 12.23 | 11.38 | 11.60 | 1,186,694 | +0.05(+0.43%) |
Apr 08, 2020 | 11.30 | 11.93 | 11.26 | 11.55 | 955,798 | +0.38(+3.40%) |
Apr 07, 2020 | 10.99 | 11.72 | 10.64 | 11.17 | 2,734,450 | +0.60(+5.67%) |
Apr 06, 2020 | 10.24 | 10.65 | 9.973 | 10.57 | 1,687,391 | +0.94(+9.75%) |
Apr 03, 2020 | 9.594 | 9.773 | 9.044 | 9.634 | 1,752,573 | +0.06(+0.63%) |
Apr 02, 2020 | 9.394 | 10.03 | 9.304 | 9.574 | 922,606 | +0.15(+1.59%) |