Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 18.42 | 19.54 | 18.20 | 19.48 | 1,370,950 | +0.90(+4.84%) |
Jun 29, 2020 | 18.47 | 19.04 | 18.03 | 18.58 | 1,250,990 | +0.11(+0.60%) |
Jun 26, 2020 | 19.07 | 19.54 | 18.37 | 18.47 | 2,839,800 | -0.55(-2.89%) |
Jun 25, 2020 | 18.12 | 19.27 | 17.81 | 19.02 | 1,829,016 | +0.80(+4.39%) |
Jun 24, 2020 | 19.09 | 19.58 | 17.73 | 18.22 | 1,910,093 | -1.16(-5.99%) |
Jun 23, 2020 | 20.00 | 20.23 | 19.31 | 19.38 | 1,347,830 | -0.46(-2.32%) |
Jun 22, 2020 | 18.78 | 20.34 | 18.19 | 19.84 | 1,988,405 | +1.22(+6.55%) |
Jun 19, 2020 | 19.05 | 19.37 | 18.58 | 18.62 | 3,301,500 | -0.20(-1.06%) |
Jun 18, 2020 | 18.00 | 19.32 | 17.91 | 18.82 | 1,049,708 | +0.73(+4.04%) |
Jun 17, 2020 | 18.30 | 18.59 | 17.97 | 18.09 | 907,694 | -0.10(-0.55%) |
Jun 16, 2020 | 18.69 | 18.84 | 17.74 | 18.19 | 1,438,455 | -0.02(-0.11%) |
Jun 15, 2020 | 17.00 | 18.20 | 16.87 | 18.21 | 1,920,005 | +1.02(+5.93%) |
Jun 12, 2020 | 17.23 | 17.57 | 16.56 | 17.19 | 1,846,600 | +0.39(+2.32%) |
Jun 11, 2020 | 17.21 | 17.67 | 16.75 | 16.80 | 2,142,081 | -0.89(-5.03%) |
Jun 10, 2020 | 18.42 | 18.66 | 17.57 | 17.69 | 1,515,560 | -0.54(-2.96%) |
Jun 09, 2020 | 17.86 | 18.77 | 17.86 | 18.23 | 1,412,794 | +0.31(+1.73%) |
Jun 08, 2020 | 18.35 | 18.68 | 17.80 | 17.92 | 1,879,679 | -0.36(-1.97%) |
Jun 05, 2020 | 18.79 | 19.53 | 18.07 | 18.28 | 2,943,600 | +0.69(+3.92%) |
Jun 04, 2020 | 17.65 | 18.21 | 17.30 | 17.59 | 1,416,406 | -0.29(-1.62%) |
Jun 03, 2020 | 18.60 | 18.68 | 17.16 | 17.88 | 2,542,533 | -0.85(-4.54%) |
Jun 02, 2020 | 18.54 | 18.85 | 17.80 | 18.73 | 1,973,043 | +0.34(+1.85%) |
Jun 01, 2020 | 18.89 | 19.14 | 18.17 | 18.39 | 1,944,502 | -0.26(-1.39%) |
May 29, 2020 | 19.82 | 19.99 | 18.25 | 18.65 | 2,930,800 | -1.09(-5.52%) |
May 28, 2020 | 20.39 | 20.99 | 19.64 | 19.74 | 1,472,755 | -0.79(-3.85%) |
May 27, 2020 | 20.42 | 20.62 | 19.72 | 20.53 | 2,125,205 | +0.12(+0.59%) |
May 26, 2020 | 22.17 | 22.28 | 20.10 | 20.41 | 2,228,256 | -1.43(-6.55%) |
May 22, 2020 | 20.94 | 21.89 | 20.56 | 21.84 | 1,420,900 | +0.85(+4.05%) |
May 21, 2020 | 21.00 | 21.15 | 20.22 | 20.99 | 1,450,070 | +0.16(+0.77%) |
May 20, 2020 | 19.43 | 20.89 | 19.02 | 20.83 | 2,311,061 | +2.03(+10.80%) |
May 19, 2020 | 19.90 | 20.08 | 18.79 | 18.80 | 1,740,222 | -1.08(-5.43%) |
May 18, 2020 | 20.20 | 20.80 | 19.70 | 19.88 | 3,630,050 | +0.58(+3.01%) |
May 15, 2020 | 18.79 | 19.97 | 18.60 | 19.30 | 7,066,100 | -0.63(-3.16%) |
May 14, 2020 | 20.30 | 20.52 | 19.46 | 19.93 | 1,459,638 | -0.70(-3.39%) |
May 13, 2020 | 20.15 | 21.21 | 19.23 | 20.63 | 2,431,293 | +0.70(+3.51%) |
May 12, 2020 | 20.11 | 21.59 | 19.67 | 19.93 | 3,469,914 | -0.29(-1.43%) |
May 11, 2020 | 18.50 | 20.68 | 18.22 | 20.22 | 2,486,605 | +1.40(+7.44%) |
May 08, 2020 | 18.58 | 19.24 | 18.15 | 18.82 | 2,308,400 | +0.18(+0.97%) |
May 07, 2020 | 18.94 | 19.21 | 17.62 | 18.64 | 3,197,762 | -0.54(-2.82%) |
May 06, 2020 | 17.57 | 19.70 | 17.05 | 19.18 | 7,423,275 | +2.49(+14.92%) |
May 05, 2020 | 16.01 | 16.98 | 14.60 | 16.69 | 14,875,323 | +4.23(+33.95%) |
May 04, 2020 | 11.06 | 12.47 | 11.02 | 12.46 | 1,268,950 | +1.20(+10.66%) |
May 01, 2020 | 11.57 | 11.80 | 10.83 | 11.26 | 1,535,100 | -0.50(-4.25%) |
Apr 30, 2020 | 11.75 | 12.57 | 11.53 | 11.76 | 1,968,755 | -0.16(-1.34%) |
Apr 29, 2020 | 12.32 | 12.34 | 11.68 | 11.92 | 1,433,498 | -0.07(-0.58%) |
Apr 28, 2020 | 13.03 | 13.08 | 11.94 | 11.99 | 1,661,655 | -0.70(-5.52%) |
Apr 27, 2020 | 13.84 | 13.86 | 12.66 | 12.69 | 1,880,017 | -1.00(-7.30%) |
Apr 24, 2020 | 12.57 | 13.80 | 12.56 | 13.69 | 2,708,000 | +1.18(+9.43%) |
Apr 23, 2020 | 12.63 | 13.35 | 12.48 | 12.51 | 1,396,467 | -0.10(-0.79%) |
Apr 22, 2020 | 12.56 | 12.95 | 12.21 | 12.61 | 1,481,990 | +0.38(+3.11%) |
Apr 21, 2020 | 12.53 | 13.08 | 12.00 | 12.23 | 1,780,360 | -0.62(-4.82%) |
Apr 20, 2020 | 11.44 | 13.51 | 11.44 | 12.85 | 3,556,662 | +1.13(+9.64%) |
Apr 17, 2020 | 10.85 | 11.76 | 10.65 | 11.72 | 1,658,400 | +1.26(+12.05%) |
Apr 16, 2020 | 10.43 | 10.47 | 9.940 | 10.46 | 995,840 | +0.14(+1.36%) |
Apr 15, 2020 | 10.06 | 10.54 | 9.880 | 10.32 | 909,970 | -0.10(-0.96%) |
Apr 14, 2020 | 10.24 | 10.50 | 9.970 | 10.42 | 1,279,997 | +0.48(+4.83%) |
Apr 13, 2020 | 10.48 | 10.48 | 9.580 | 9.940 | 1,562,577 | -0.54(-5.15%) |
Apr 09, 2020 | 10.35 | 10.56 | 10.00 | 10.48 | 1,562,000 | +0.38(+3.76%) |
Apr 08, 2020 | 9.950 | 10.29 | 9.790 | 10.10 | 960,713 | +0.33(+3.38%) |
Apr 07, 2020 | 10.00 | 10.20 | 9.690 | 9.770 | 1,535,996 | +0.21(+2.20%) |
Apr 06, 2020 | 9.490 | 9.830 | 9.280 | 9.560 | 1,259,027 | +0.61(+6.82%) |
Apr 03, 2020 | 9.360 | 9.548 | 8.820 | 8.950 | 829,800 | -0.48(-5.09%) |
Apr 02, 2020 | 8.900 | 9.540 | 8.750 | 9.430 | 1,084,834 | +0.53(+5.96%) |