Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 17.20 | 17.24 | 16.11 | 17.07 | 1,103,691 | -0.48(-2.74%) |
Jun 29, 2020 | 18.02 | 18.50 | 15.89 | 17.55 | 1,030,435 | -1.30(-6.90%) |
Jun 26, 2020 | 19.00 | 19.11 | 18.40 | 18.85 | 671,200 | -0.26(-1.36%) |
Jun 25, 2020 | 19.47 | 19.47 | 18.82 | 19.11 | 408,422 | -0.10(-0.52%) |
Jun 24, 2020 | 19.18 | 19.52 | 18.60 | 19.21 | 467,341 | -0.30(-1.54%) |
Jun 23, 2020 | 19.57 | 19.85 | 19.27 | 19.51 | 590,998 | +0.11(+0.57%) |
Jun 22, 2020 | 19.90 | 20.01 | 19.12 | 19.40 | 713,668 | -0.43(-2.17%) |
Jun 19, 2020 | 19.13 | 20.09 | 18.84 | 19.83 | 1,345,400 | +0.87(+4.59%) |
Jun 18, 2020 | 17.57 | 19.13 | 17.47 | 18.96 | 642,465 | +1.17(+6.58%) |
Jun 17, 2020 | 17.91 | 19.00 | 17.49 | 17.79 | 641,859 | -0.16(-0.89%) |
Jun 16, 2020 | 18.81 | 19.03 | 17.84 | 17.95 | 849,458 | -0.13(-0.72%) |
Jun 15, 2020 | 16.72 | 18.41 | 16.42 | 18.08 | 822,538 | +1.72(+10.51%) |
Jun 12, 2020 | 15.00 | 16.46 | 14.40 | 16.36 | 535,200 | +2.43(+17.44%) |
Jun 11, 2020 | 15.59 | 16.00 | 13.85 | 13.93 | 507,982 | -2.49(-15.16%) |
Jun 10, 2020 | 16.33 | 16.67 | 16.00 | 16.42 | 515,406 | +0.04(+0.24%) |
Jun 09, 2020 | 16.03 | 16.70 | 15.74 | 16.38 | 404,280 | +0.01(+0.06%) |
Jun 08, 2020 | 16.32 | 16.70 | 15.87 | 16.37 | 891,393 | +0.38(+2.38%) |
Jun 05, 2020 | 16.28 | 16.45 | 15.55 | 15.99 | 434,000 | +0.31(+1.98%) |
Jun 04, 2020 | 16.34 | 16.48 | 15.42 | 15.68 | 574,839 | -0.72(-4.39%) |
Jun 03, 2020 | 15.99 | 16.98 | 15.86 | 16.40 | 361,891 | +0.80(+5.13%) |
Jun 02, 2020 | 16.61 | 16.74 | 15.37 | 15.60 | 278,146 | -0.84(-5.11%) |
Jun 01, 2020 | 15.19 | 16.58 | 14.90 | 16.44 | 639,398 | +1.44(+9.60%) |
May 29, 2020 | 14.64 | 15.28 | 14.32 | 15.00 | 774,700 | +0.26(+1.76%) |
May 28, 2020 | 14.93 | 15.30 | 14.29 | 14.74 | 368,181 | +0.26(+1.80%) |
May 27, 2020 | 15.00 | 15.05 | 13.16 | 14.48 | 519,905 | -0.16(-1.09%) |
May 26, 2020 | 14.64 | 14.90 | 14.18 | 14.64 | 486,957 | +0.93(+6.78%) |
May 22, 2020 | 13.86 | 13.95 | 13.52 | 13.71 | 313,600 | +0.14(+1.03%) |
May 21, 2020 | 14.03 | 14.18 | 13.46 | 13.57 | 258,307 | -0.50(-3.55%) |
May 20, 2020 | 14.70 | 15.39 | 13.84 | 14.07 | 320,383 | -0.83(-5.57%) |
May 19, 2020 | 14.94 | 15.74 | 14.85 | 14.90 | 521,378 | -0.85(-5.40%) |
May 18, 2020 | 14.87 | 15.78 | 14.22 | 15.75 | 495,633 | +1.63(+11.54%) |
May 15, 2020 | 13.94 | 14.50 | 12.84 | 14.12 | 560,100 | +0.22(+1.58%) |
May 14, 2020 | 12.47 | 14.14 | 12.30 | 13.90 | 530,810 | +0.77(+5.86%) |
May 13, 2020 | 13.78 | 14.66 | 12.61 | 13.13 | 518,811 | -0.81(-5.81%) |
May 12, 2020 | 13.72 | 14.89 | 13.07 | 13.94 | 388,600 | +0.24(+1.75%) |
May 11, 2020 | 13.33 | 13.77 | 12.81 | 13.70 | 380,915 | -0.24(-1.72%) |
May 08, 2020 | 12.99 | 14.15 | 12.81 | 13.94 | 500,000 | +1.23(+9.68%) |
May 07, 2020 | 11.65 | 12.71 | 11.47 | 12.71 | 408,134 | +1.27(+11.10%) |
May 06, 2020 | 11.48 | 11.79 | 11.00 | 11.44 | 356,557 | +0.11(+0.97%) |
May 05, 2020 | 11.87 | 12.10 | 11.29 | 11.33 | 234,775 | -0.33(-2.83%) |
May 04, 2020 | 11.13 | 11.69 | 11.01 | 11.66 | 236,023 | +0.13(+1.13%) |
May 01, 2020 | 12.31 | 12.59 | 11.18 | 11.53 | 649,100 | -1.07(-8.49%) |
Apr 30, 2020 | 13.70 | 13.97 | 12.37 | 12.60 | 822,887 | -1.32(-9.48%) |
Apr 29, 2020 | 12.67 | 14.25 | 12.45 | 13.92 | 854,362 | +1.51(+12.17%) |
Apr 28, 2020 | 12.30 | 12.71 | 12.15 | 12.41 | 337,600 | +0.32(+2.65%) |
Apr 27, 2020 | 11.39 | 12.22 | 11.39 | 12.09 | 333,556 | +0.79(+6.99%) |
Apr 24, 2020 | 12.26 | 12.50 | 11.18 | 11.30 | 414,200 | -1.00(-8.13%) |
Apr 23, 2020 | 11.64 | 12.54 | 11.60 | 12.30 | 459,775 | +0.72(+6.22%) |
Apr 22, 2020 | 11.07 | 11.68 | 10.70 | 11.58 | 338,392 | +0.89(+8.33%) |
Apr 21, 2020 | 10.95 | 11.07 | 9.980 | 10.69 | 671,508 | -0.43(-3.87%) |
Apr 20, 2020 | 10.90 | 11.50 | 10.58 | 11.12 | 427,058 | +0.13(+1.18%) |
Apr 17, 2020 | 11.12 | 11.35 | 10.88 | 10.99 | 569,800 | +0.37(+3.48%) |
Apr 16, 2020 | 12.01 | 12.15 | 10.21 | 10.62 | 620,436 | -1.09(-9.31%) |
Apr 15, 2020 | 12.51 | 12.61 | 11.13 | 11.71 | 995,778 | -1.17(-9.08%) |
Apr 14, 2020 | 11.53 | 13.40 | 11.53 | 12.88 | 1,196,229 | +1.56(+13.78%) |
Apr 13, 2020 | 11.91 | 12.18 | 10.51 | 11.32 | 659,330 | -0.44(-3.74%) |
Apr 09, 2020 | 11.21 | 12.28 | 11.21 | 11.76 | 786,100 | +0.60(+5.38%) |
Apr 08, 2020 | 10.73 | 11.33 | 10.46 | 11.16 | 749,063 | +0.48(+4.49%) |
Apr 07, 2020 | 10.40 | 10.86 | 9.950 | 10.68 | 758,662 | +1.23(+13.02%) |
Apr 06, 2020 | 9.510 | 9.720 | 9.060 | 9.450 | 789,570 | +0.39(+4.30%) |
Apr 03, 2020 | 9.770 | 9.920 | 8.655 | 9.060 | 750,100 | -0.88(-8.85%) |
Apr 02, 2020 | 9.820 | 10.11 | 9.450 | 9.940 | 547,946 | +0.14(+1.43%) |