Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 14.58 | 15.10 | 14.46 | 15.02 | 1,113,254 | +0.22(+1.49%) |
Jun 29, 2020 | 14.69 | 14.96 | 14.36 | 14.80 | 1,152,165 | +0.30(+2.07%) |
Jun 26, 2020 | 15.24 | 15.24 | 14.39 | 14.50 | 1,754,815 | -1.10(-7.02%) |
Jun 25, 2020 | 15.02 | 15.63 | 14.72 | 15.60 | 979,970 | +0.31(+2.04%) |
Jun 24, 2020 | 15.57 | 15.73 | 15.01 | 15.29 | 1,093,324 | -0.77(-4.80%) |
Jun 23, 2020 | 16.24 | 16.24 | 15.94 | 16.06 | 1,279,094 | +0.18(+1.12%) |
Jun 22, 2020 | 15.71 | 16.02 | 15.44 | 15.88 | 814,048 | -0.01(-0.08%) |
Jun 19, 2020 | 16.39 | 16.39 | 15.36 | 15.89 | 1,389,283 | -0.06(-0.35%) |
Jun 18, 2020 | 15.86 | 16.43 | 15.65 | 15.95 | 968,160 | -0.18(-1.10%) |
Jun 17, 2020 | 16.61 | 16.66 | 15.88 | 16.13 | 1,966,912 | -0.50(-2.98%) |
Jun 16, 2020 | 17.66 | 17.66 | 16.31 | 16.62 | 1,613,513 | +0.13(+0.82%) |
Jun 15, 2020 | 15.21 | 16.62 | 15.15 | 16.49 | 1,636,763 | +0.26(+1.58%) |
Jun 12, 2020 | 16.25 | 16.40 | 15.26 | 16.23 | 1,468,334 | +1.22(+8.12%) |
Jun 11, 2020 | 15.31 | 16.03 | 15.01 | 15.01 | 1,514,125 | -1.93(-11.38%) |
Jun 10, 2020 | 17.97 | 18.25 | 16.86 | 16.94 | 1,628,268 | -1.24(-6.84%) |
Jun 09, 2020 | 18.53 | 18.83 | 17.99 | 18.18 | 1,293,503 | -1.13(-5.86%) |
Jun 08, 2020 | 19.21 | 19.65 | 18.66 | 19.32 | 2,465,456 | +0.89(+4.82%) |
Jun 05, 2020 | 18.58 | 19.90 | 18.10 | 18.43 | 2,908,740 | +1.37(+8.00%) |
Jun 04, 2020 | 16.62 | 17.09 | 16.29 | 17.06 | 1,778,421 | +0.29(+1.71%) |
Jun 03, 2020 | 16.38 | 16.97 | 16.19 | 16.78 | 2,477,198 | +1.06(+6.74%) |
Jun 02, 2020 | 15.42 | 16.10 | 15.34 | 15.72 | 2,514,014 | +0.61(+4.01%) |
Jun 01, 2020 | 14.38 | 15.36 | 14.23 | 15.11 | 1,507,537 | +0.83(+5.79%) |
May 29, 2020 | 15.04 | 15.04 | 14.06 | 14.28 | 2,177,676 | -0.94(-6.19%) |
May 28, 2020 | 15.71 | 15.71 | 14.91 | 15.23 | 1,832,741 | -0.26(-1.66%) |
May 27, 2020 | 15.24 | 15.61 | 14.58 | 15.48 | 1,748,585 | +1.27(+8.93%) |
May 26, 2020 | 13.90 | 14.60 | 13.90 | 14.21 | 2,031,509 | +1.12(+8.54%) |
May 22, 2020 | 13.40 | 13.40 | 12.84 | 13.10 | 1,273,719 | -0.20(-1.50%) |
May 21, 2020 | 13.25 | 13.67 | 13.18 | 13.30 | 928,482 | -0.03(-0.23%) |
May 20, 2020 | 13.47 | 13.95 | 13.13 | 13.33 | 1,328,448 | +0.21(+1.61%) |
May 19, 2020 | 13.21 | 13.64 | 12.68 | 13.11 | 1,092,818 | -0.26(-1.94%) |
May 18, 2020 | 13.18 | 13.73 | 13.01 | 13.37 | 2,847,341 | +1.16(+9.50%) |
May 15, 2020 | 12.09 | 12.61 | 11.92 | 12.21 | 1,886,421 | -0.12(-0.98%) |
May 14, 2020 | 11.17 | 12.37 | 10.77 | 12.34 | 1,776,742 | +1.09(+9.67%) |
May 13, 2020 | 11.84 | 11.85 | 11.01 | 11.25 | 1,591,836 | -0.65(-5.48%) |
May 12, 2020 | 12.77 | 13.14 | 11.75 | 11.90 | 3,767,246 | -0.96(-7.47%) |
May 11, 2020 | 13.15 | 13.37 | 12.86 | 12.86 | 4,032,684 | -0.71(-5.25%) |
May 08, 2020 | 13.16 | 13.60 | 13.05 | 13.57 | 1,848,365 | +0.76(+5.89%) |
May 07, 2020 | 12.79 | 13.36 | 12.73 | 12.82 | 2,188,753 | +0.21(+1.68%) |
May 06, 2020 | 13.47 | 13.62 | 12.57 | 12.61 | 1,401,324 | -0.70(-5.27%) |
May 05, 2020 | 13.74 | 14.26 | 13.20 | 13.31 | 1,631,023 | -0.15(-1.12%) |
May 04, 2020 | 12.92 | 13.56 | 12.46 | 13.46 | 1,431,633 | -0.13(-0.98%) |
May 01, 2020 | 13.98 | 14.14 | 13.31 | 13.59 | 1,663,379 | -1.04(-7.10%) |
Apr 30, 2020 | 15.25 | 15.36 | 14.24 | 14.63 | 2,330,300 | -1.26(-7.91%) |
Apr 29, 2020 | 14.69 | 16.19 | 14.61 | 15.89 | 3,519,089 | +2.01(+14.45%) |
Apr 28, 2020 | 13.44 | 14.54 | 13.28 | 13.88 | 4,129,315 | +1.47(+11.83%) |
Apr 27, 2020 | 11.60 | 12.54 | 11.42 | 12.41 | 2,251,469 | +0.89(+7.71%) |
Apr 24, 2020 | 11.12 | 11.67 | 10.91 | 11.53 | 1,659,077 | +0.47(+4.26%) |
Apr 23, 2020 | 10.92 | 11.46 | 10.90 | 11.05 | 1,902,974 | +0.23(+2.12%) |
Apr 22, 2020 | 11.33 | 11.42 | 10.52 | 10.82 | 1,754,434 | -0.22(-1.97%) |
Apr 21, 2020 | 11.11 | 11.54 | 10.80 | 11.04 | 1,947,890 | -0.76(-6.45%) |
Apr 20, 2020 | 11.86 | 12.21 | 11.39 | 11.80 | 2,239,149 | -0.76(-6.01%) |
Apr 17, 2020 | 11.61 | 12.64 | 11.54 | 12.56 | 4,031,127 | +1.85(+17.27%) |
Apr 16, 2020 | 11.18 | 11.41 | 10.61 | 10.71 | 2,277,649 | -0.52(-4.63%) |
Apr 15, 2020 | 11.59 | 11.67 | 10.99 | 11.23 | 2,045,531 | -1.01(-8.25%) |
Apr 14, 2020 | 12.91 | 13.24 | 11.83 | 12.24 | 2,499,527 | -0.36(-2.88%) |
Apr 13, 2020 | 13.80 | 13.80 | 12.29 | 12.60 | 2,031,145 | -0.87(-6.46%) |
Apr 09, 2020 | 13.05 | 13.94 | 12.79 | 13.47 | 4,132,885 | +1.31(+10.78%) |
Apr 08, 2020 | 11.92 | 12.45 | 11.59 | 12.16 | 3,303,522 | +0.68(+5.89%) |
Apr 07, 2020 | 11.70 | 12.82 | 11.42 | 11.48 | 5,624,305 | +0.82(+7.65%) |
Apr 06, 2020 | 9.984 | 10.81 | 9.682 | 10.67 | 2,563,415 | +1.44(+15.59%) |
Apr 03, 2020 | 10.24 | 10.24 | 8.836 | 9.229 | 3,094,948 | -0.97(-9.48%) |
Apr 02, 2020 | 9.761 | 10.76 | 9.567 | 10.20 | 2,961,655 | +0.32(+3.24%) |