Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 22.50 | 22.65 | 21.15 | 21.45 | 65,564 | +0.30(+1.42%) |
Jun 29, 2020 | 23.25 | 23.70 | 20.85 | 21.15 | 105,521 | -2.25(-9.62%) |
Jun 26, 2020 | 25.20 | 25.20 | 23.40 | 23.40 | 60,326 | -1.65(-6.59%) |
Jun 25, 2020 | 25.35 | 25.50 | 24.15 | 25.05 | 69,418 | -0.45(-1.76%) |
Jun 24, 2020 | 24.30 | 25.50 | 23.40 | 25.50 | 95,058 | +1.20(+4.94%) |
Jun 23, 2020 | 24.45 | 25.80 | 24.00 | 24.30 | 72,724 | -0.15(-0.61%) |
Jun 22, 2020 | 24.30 | 26.10 | 23.85 | 24.45 | 123,790 | +1.20(+5.16%) |
Jun 19, 2020 | 25.65 | 25.65 | 22.95 | 23.25 | 127,960 | -1.05(-4.32%) |
Jun 18, 2020 | 24.45 | 25.95 | 23.85 | 24.30 | 166,258 | +1.50(+6.58%) |
Jun 17, 2020 | 25.65 | 27.00 | 22.20 | 22.80 | 512,454 | +2.70(+13.43%) |
Jun 16, 2020 | 21.45 | 21.75 | 19.50 | 20.10 | 116,824 | +0.15(+0.75%) |
Jun 15, 2020 | 18.90 | 20.25 | 18.45 | 19.95 | 55,080 | +0.90(+4.72%) |
Jun 12, 2020 | 18.00 | 19.95 | 18.00 | 19.05 | 57,306 | +1.65(+9.48%) |
Jun 11, 2020 | 18.45 | 19.05 | 16.50 | 17.40 | 57,190 | -2.55(-12.78%) |
Jun 10, 2020 | 20.40 | 20.85 | 19.20 | 19.95 | 27,890 | -0.15(-0.75%) |
Jun 09, 2020 | 21.00 | 21.00 | 19.50 | 20.10 | 38,618 | -1.20(-5.63%) |
Jun 08, 2020 | 20.85 | 21.60 | 19.65 | 21.30 | 63,898 | +1.05(+5.19%) |
Jun 05, 2020 | 21.15 | 21.15 | 19.05 | 20.25 | 66,126 | +0.00(+0.00%) |
Jun 04, 2020 | 21.75 | 21.75 | 19.50 | 20.25 | 56,729 | -0.45(-2.17%) |
Jun 03, 2020 | 19.65 | 22.50 | 19.35 | 20.70 | 158,987 | +1.80(+9.52%) |
Jun 02, 2020 | 17.55 | 19.20 | 17.40 | 18.90 | 64,101 | +1.65(+9.57%) |
Jun 01, 2020 | 16.95 | 17.55 | 16.50 | 17.25 | 24,099 | +0.45(+2.68%) |
May 29, 2020 | 17.40 | 17.70 | 16.50 | 16.80 | 29,026 | -0.30(-1.75%) |
May 28, 2020 | 16.65 | 18.30 | 16.50 | 17.10 | 42,812 | +0.45(+2.70%) |
May 27, 2020 | 17.55 | 18.00 | 15.90 | 16.65 | 62,546 | +0.15(+0.91%) |
May 26, 2020 | 16.20 | 16.95 | 15.45 | 16.50 | 30,665 | +0.00(+0.00%) |
May 22, 2020 | 16.65 | 16.65 | 15.30 | 16.50 | 21,273 | +0.15(+0.92%) |
May 21, 2020 | 16.65 | 17.40 | 16.20 | 16.35 | 47,058 | -0.15(-0.91%) |
May 20, 2020 | 15.45 | 16.95 | 15.30 | 16.50 | 47,045 | +1.35(+8.91%) |
May 19, 2020 | 14.85 | 15.90 | 14.55 | 15.15 | 79,079 | +0.75(+5.21%) |
May 18, 2020 | 14.55 | 15.00 | 14.25 | 14.40 | 37,201 | +0.68(+4.98%) |
May 15, 2020 | 13.20 | 13.80 | 13.20 | 13.72 | 11,033 | +0.18(+1.31%) |
May 14, 2020 | 13.57 | 14.10 | 13.05 | 13.54 | 23,551 | -0.29(-2.11%) |
May 13, 2020 | 15.00 | 15.00 | 13.50 | 13.83 | 19,084 | -0.27(-1.89%) |
May 12, 2020 | 13.80 | 14.55 | 13.65 | 14.10 | 23,379 | +0.45(+3.30%) |
May 11, 2020 | 14.55 | 14.70 | 13.35 | 13.65 | 19,784 | -0.78(-5.39%) |
May 08, 2020 | 13.50 | 14.85 | 13.50 | 14.43 | 25,626 | +0.70(+5.11%) |
May 07, 2020 | 13.74 | 14.03 | 13.51 | 13.72 | 18,351 | +0.07(+0.55%) |
May 06, 2020 | 13.95 | 13.95 | 13.35 | 13.65 | 17,283 | -0.01(-0.05%) |
May 05, 2020 | 14.10 | 14.25 | 13.65 | 13.66 | 16,386 | -0.14(-1.03%) |
May 04, 2020 | 13.50 | 14.25 | 13.50 | 13.80 | 28,764 | -0.53(-3.69%) |
May 01, 2020 | 15.60 | 15.60 | 14.33 | 14.33 | 31,286 | -0.67(-4.48%) |
Apr 30, 2020 | 15.90 | 15.90 | 15.00 | 15.00 | 50,064 | +0.00(+0.00%) |
Apr 29, 2020 | 15.00 | 15.45 | 14.40 | 15.00 | 20,421 | +0.30(+2.04%) |
Apr 28, 2020 | 16.50 | 16.65 | 13.35 | 14.70 | 73,167 | -0.45(-2.97%) |
Apr 27, 2020 | 15.30 | 16.05 | 13.50 | 15.15 | 145,081 | -1.05(-6.48%) |
Apr 24, 2020 | 16.50 | 16.50 | 15.90 | 16.20 | 20,713 | +0.00(+0.00%) |
Apr 23, 2020 | 16.65 | 17.55 | 16.05 | 16.20 | 62,113 | -0.60(-3.57%) |
Apr 22, 2020 | 15.60 | 18.75 | 15.30 | 16.80 | 279,258 | +1.20(+7.69%) |
Apr 21, 2020 | 16.65 | 16.80 | 15.00 | 15.60 | 54,139 | -1.20(-7.14%) |
Apr 20, 2020 | 13.95 | 20.10 | 13.50 | 16.80 | 303,910 | +3.56(+26.85%) |
Apr 17, 2020 | 12.60 | 13.24 | 11.40 | 13.24 | 21,420 | +0.94(+7.67%) |
Apr 16, 2020 | 13.20 | 13.35 | 12.00 | 12.30 | 16,891 | -1.05(-7.87%) |
Apr 15, 2020 | 13.50 | 13.50 | 11.40 | 13.35 | 31,935 | +0.31(+2.42%) |
Apr 14, 2020 | 11.65 | 14.22 | 11.65 | 13.04 | 49,694 | +1.79(+15.87%) |
Apr 13, 2020 | 11.40 | 11.70 | 10.20 | 11.25 | 22,177 | +1.05(+10.29%) |
Apr 09, 2020 | 9.300 | 10.35 | 8.850 | 10.20 | 37,193 | +1.35(+15.25%) |
Apr 08, 2020 | 9.000 | 9.000 | 8.400 | 8.850 | 13,808 | +0.24(+2.79%) |
Apr 07, 2020 | 8.250 | 8.700 | 8.205 | 8.610 | 14,958 | +0.36(+4.36%) |
Apr 06, 2020 | 8.700 | 8.850 | 7.950 | 8.250 | 16,466 | -0.09(-1.13%) |
Apr 03, 2020 | 7.800 | 8.400 | 7.800 | 8.345 | 9,546 | +0.34(+4.23%) |
Apr 02, 2020 | 8.250 | 9.000 | 7.680 | 8.005 | 22,210 | -0.47(-5.54%) |