Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 14.58 | 14.87 | 14.01 | 14.68 | 854,755 | -0.07(-0.47%) |
Jun 29, 2020 | 13.73 | 14.78 | 13.50 | 14.75 | 704,362 | +1.16(+8.54%) |
Jun 26, 2020 | 13.81 | 14.01 | 13.33 | 13.59 | 2,035,700 | -0.41(-2.93%) |
Jun 25, 2020 | 13.57 | 14.47 | 13.57 | 14.00 | 638,369 | +0.18(+1.30%) |
Jun 24, 2020 | 14.14 | 14.31 | 13.38 | 13.82 | 829,792 | -0.53(-3.69%) |
Jun 23, 2020 | 13.93 | 14.50 | 13.82 | 14.35 | 670,319 | +0.68(+4.97%) |
Jun 22, 2020 | 13.75 | 13.75 | 13.24 | 13.67 | 554,258 | -0.17(-1.23%) |
Jun 19, 2020 | 13.74 | 14.17 | 13.46 | 13.84 | 930,300 | +0.29(+2.14%) |
Jun 18, 2020 | 13.76 | 14.08 | 13.30 | 13.55 | 1,378,258 | -0.51(-3.63%) |
Jun 17, 2020 | 15.00 | 15.00 | 13.97 | 14.06 | 1,065,058 | -0.92(-6.14%) |
Jun 16, 2020 | 14.87 | 15.11 | 14.39 | 14.98 | 804,721 | +0.84(+5.94%) |
Jun 15, 2020 | 12.79 | 14.49 | 12.50 | 14.14 | 785,034 | +0.89(+6.72%) |
Jun 12, 2020 | 14.18 | 14.28 | 13.02 | 13.25 | 810,500 | -0.01(-0.08%) |
Jun 11, 2020 | 13.64 | 14.29 | 13.12 | 13.26 | 938,152 | -0.89(-6.29%) |
Jun 10, 2020 | 15.76 | 16.01 | 14.07 | 14.15 | 1,010,569 | -1.49(-9.53%) |
Jun 09, 2020 | 17.31 | 17.31 | 15.50 | 15.64 | 878,719 | -1.78(-10.22%) |
Jun 08, 2020 | 16.37 | 17.95 | 16.37 | 17.42 | 1,554,159 | +1.61(+10.18%) |
Jun 05, 2020 | 14.02 | 15.88 | 13.85 | 15.81 | 1,750,300 | +2.15(+15.74%) |
Jun 04, 2020 | 13.93 | 14.16 | 13.54 | 13.66 | 667,759 | -0.35(-2.50%) |
Jun 03, 2020 | 14.09 | 14.50 | 13.76 | 14.01 | 900,895 | +0.19(+1.37%) |
Jun 02, 2020 | 13.13 | 13.87 | 12.97 | 13.82 | 1,324,706 | +1.07(+8.39%) |
Jun 01, 2020 | 13.02 | 13.39 | 12.57 | 12.75 | 1,169,017 | -0.28(-2.15%) |
May 29, 2020 | 12.83 | 13.34 | 12.41 | 13.03 | 1,196,000 | +0.50(+3.99%) |
May 28, 2020 | 13.26 | 13.69 | 12.40 | 12.53 | 2,577,472 | -2.08(-14.24%) |
May 27, 2020 | 14.26 | 14.88 | 13.63 | 14.61 | 1,327,799 | +0.61(+4.36%) |
May 26, 2020 | 14.65 | 15.19 | 13.95 | 14.00 | 1,031,862 | -0.14(-0.99%) |
May 22, 2020 | 13.73 | 14.17 | 13.40 | 14.14 | 644,800 | +0.56(+4.12%) |
May 21, 2020 | 13.35 | 13.94 | 13.20 | 13.58 | 630,311 | +0.08(+0.59%) |
May 20, 2020 | 13.50 | 14.21 | 13.31 | 13.50 | 897,574 | +0.41(+3.13%) |
May 19, 2020 | 13.05 | 13.64 | 12.56 | 13.09 | 694,942 | -0.10(-0.76%) |
May 18, 2020 | 12.16 | 13.24 | 12.01 | 13.19 | 1,423,082 | +1.79(+15.70%) |
May 15, 2020 | 12.52 | 12.62 | 11.35 | 11.40 | 1,135,800 | -1.10(-8.80%) |
May 14, 2020 | 12.35 | 13.41 | 11.66 | 12.50 | 1,425,306 | +0.02(+0.16%) |
May 13, 2020 | 14.03 | 14.18 | 12.00 | 12.48 | 1,197,112 | -1.52(-10.86%) |
May 12, 2020 | 13.96 | 14.47 | 13.52 | 14.00 | 832,081 | +0.18(+1.30%) |
May 11, 2020 | 14.22 | 14.27 | 13.68 | 13.82 | 902,677 | -0.64(-4.43%) |
May 08, 2020 | 13.03 | 14.50 | 12.72 | 14.46 | 1,020,000 | +1.67(+13.06%) |
May 07, 2020 | 13.22 | 13.25 | 12.55 | 12.79 | 745,823 | -0.22(-1.69%) |
May 06, 2020 | 13.20 | 13.48 | 12.83 | 13.01 | 631,099 | -0.08(-0.61%) |
May 05, 2020 | 13.41 | 13.93 | 12.96 | 13.09 | 534,676 | -0.04(-0.30%) |
May 04, 2020 | 14.12 | 14.12 | 12.68 | 13.13 | 777,838 | -0.98(-6.95%) |
May 01, 2020 | 13.62 | 14.11 | 13.03 | 14.11 | 942,400 | -0.01(-0.07%) |
Apr 30, 2020 | 14.44 | 14.69 | 13.57 | 14.12 | 1,060,020 | -0.47(-3.22%) |
Apr 29, 2020 | 13.72 | 14.84 | 13.46 | 14.59 | 1,025,518 | +1.41(+10.70%) |
Apr 28, 2020 | 13.31 | 13.62 | 12.68 | 13.18 | 764,527 | +0.20(+1.54%) |
Apr 27, 2020 | 12.88 | 13.07 | 12.42 | 12.98 | 875,085 | +0.48(+3.84%) |
Apr 24, 2020 | 11.96 | 12.65 | 11.69 | 12.50 | 598,500 | +0.75(+6.38%) |
Apr 23, 2020 | 11.24 | 12.05 | 11.22 | 11.75 | 772,011 | +0.51(+4.54%) |
Apr 22, 2020 | 11.42 | 11.63 | 11.03 | 11.24 | 848,991 | +0.28(+2.55%) |
Apr 21, 2020 | 11.22 | 11.70 | 10.93 | 10.96 | 1,018,701 | -0.50(-4.36%) |
Apr 20, 2020 | 11.43 | 12.05 | 11.20 | 11.46 | 990,207 | -0.35(-2.96%) |
Apr 17, 2020 | 11.23 | 11.94 | 11.00 | 11.81 | 1,434,800 | +0.56(+4.98%) |
Apr 16, 2020 | 13.42 | 13.60 | 10.60 | 11.25 | 2,842,837 | -2.64(-19.01%) |
Apr 15, 2020 | 13.44 | 14.10 | 12.20 | 13.89 | 3,151,378 | +1.58(+12.84%) |
Apr 14, 2020 | 12.92 | 13.00 | 11.77 | 12.31 | 697,337 | -0.06(-0.49%) |
Apr 13, 2020 | 12.31 | 12.87 | 11.01 | 12.37 | 1,049,285 | +0.09(+0.73%) |
Apr 09, 2020 | 12.45 | 12.78 | 11.65 | 12.28 | 1,236,700 | +0.28(+2.33%) |
Apr 08, 2020 | 10.04 | 12.33 | 10.01 | 12.00 | 1,590,537 | +2.18(+22.20%) |
Apr 07, 2020 | 10.10 | 10.76 | 9.340 | 9.820 | 961,978 | -0.04(-0.41%) |
Apr 06, 2020 | 9.120 | 9.910 | 8.850 | 9.860 | 1,022,838 | +1.19(+13.73%) |
Apr 03, 2020 | 7.580 | 8.880 | 7.360 | 8.670 | 1,072,800 | +1.23(+16.53%) |
Apr 02, 2020 | 8.320 | 8.900 | 7.430 | 7.440 | 1,126,674 | -0.57(-7.12%) |