Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 12.09 | 12.14 | 11.51 | 11.79 | 2,575,090 | -0.40(-3.25%) |
Jun 29, 2020 | 12.01 | 12.46 | 11.84 | 12.19 | 1,711,414 | +0.36(+3.04%) |
Jun 26, 2020 | 12.18 | 12.20 | 11.75 | 11.83 | 2,701,252 | -0.55(-4.46%) |
Jun 25, 2020 | 12.43 | 12.84 | 12.17 | 12.38 | 1,995,209 | -0.39(-3.03%) |
Jun 24, 2020 | 13.26 | 13.29 | 12.57 | 12.77 | 2,057,221 | -0.76(-5.65%) |
Jun 23, 2020 | 13.57 | 13.60 | 12.89 | 13.54 | 2,109,024 | +0.06(+0.41%) |
Jun 22, 2020 | 13.63 | 13.69 | 13.15 | 13.48 | 1,907,736 | -0.23(-1.68%) |
Jun 19, 2020 | 13.84 | 14.18 | 13.50 | 13.71 | 2,608,828 | -0.28(-1.97%) |
Jun 18, 2020 | 13.67 | 14.28 | 13.42 | 13.99 | 1,720,150 | +0.32(+2.36%) |
Jun 17, 2020 | 14.37 | 14.49 | 13.66 | 13.66 | 2,527,317 | -0.83(-5.72%) |
Jun 16, 2020 | 15.52 | 15.62 | 14.37 | 14.49 | 2,133,185 | -0.57(-3.79%) |
Jun 15, 2020 | 14.25 | 15.42 | 14.18 | 15.06 | 1,697,327 | -0.04(-0.24%) |
Jun 12, 2020 | 15.23 | 15.30 | 14.36 | 15.10 | 1,862,378 | +0.52(+3.60%) |
Jun 11, 2020 | 14.99 | 15.41 | 14.43 | 14.58 | 2,721,824 | -1.17(-7.43%) |
Jun 10, 2020 | 16.71 | 16.80 | 15.74 | 15.74 | 1,732,728 | -1.18(-6.96%) |
Jun 09, 2020 | 17.02 | 17.02 | 16.07 | 16.92 | 2,409,864 | -0.60(-3.42%) |
Jun 08, 2020 | 16.45 | 17.53 | 16.12 | 17.52 | 2,892,055 | +1.67(+10.51%) |
Jun 05, 2020 | 15.38 | 15.98 | 15.11 | 15.86 | 2,698,971 | +0.83(+5.51%) |
Jun 04, 2020 | 15.20 | 15.31 | 14.57 | 15.03 | 2,919,851 | -0.54(-3.49%) |
Jun 03, 2020 | 15.48 | 15.98 | 15.28 | 15.57 | 2,109,678 | +0.24(+1.56%) |
Jun 02, 2020 | 15.75 | 15.90 | 15.25 | 15.33 | 2,086,736 | -0.83(-5.13%) |
Jun 01, 2020 | 16.39 | 16.92 | 16.11 | 16.16 | 1,451,895 | -0.17(-1.07%) |
May 29, 2020 | 16.32 | 16.96 | 16.07 | 16.33 | 1,465,857 | -0.24(-1.44%) |
May 28, 2020 | 17.86 | 18.23 | 16.49 | 16.57 | 2,961,236 | -1.17(-6.60%) |
May 27, 2020 | 17.06 | 17.97 | 17.00 | 17.75 | 2,023,408 | +1.03(+6.13%) |
May 26, 2020 | 15.52 | 16.91 | 15.39 | 16.72 | 4,266,058 | +1.17(+7.54%) |
May 22, 2020 | 15.64 | 15.69 | 14.92 | 15.55 | 3,116,184 | -0.22(-1.39%) |
May 21, 2020 | 15.88 | 16.16 | 15.39 | 15.77 | 2,408,751 | -0.26(-1.60%) |
May 20, 2020 | 15.34 | 16.15 | 15.15 | 16.02 | 1,959,237 | +0.73(+4.79%) |
May 19, 2020 | 16.01 | 16.11 | 15.24 | 15.29 | 3,165,774 | -0.38(-2.40%) |
May 18, 2020 | 15.50 | 15.70 | 14.74 | 15.67 | 4,231,582 | +0.29(+1.91%) |
May 15, 2020 | 15.31 | 15.57 | 14.91 | 15.37 | 2,338,285 | +0.00(+0.00%) |
May 14, 2020 | 16.76 | 17.02 | 15.21 | 15.37 | 4,431,173 | -1.74(-10.17%) |
May 13, 2020 | 15.75 | 17.15 | 15.58 | 17.11 | 4,738,349 | +1.37(+8.73%) |
May 12, 2020 | 16.15 | 16.34 | 15.41 | 15.74 | 3,627,584 | -0.42(-2.61%) |
May 11, 2020 | 17.76 | 17.77 | 16.12 | 16.16 | 4,804,724 | -1.63(-9.16%) |
May 08, 2020 | 18.04 | 18.59 | 17.54 | 17.79 | 3,375,994 | -0.01(-0.05%) |
May 07, 2020 | 17.82 | 18.30 | 16.71 | 17.80 | 6,886,686 | +0.37(+2.10%) |
May 06, 2020 | 20.55 | 20.55 | 17.40 | 17.43 | 8,179,597 | -2.02(-10.40%) |
May 05, 2020 | 21.28 | 21.40 | 19.36 | 19.46 | 4,896,671 | -1.90(-8.92%) |
May 04, 2020 | 19.41 | 21.47 | 19.24 | 21.36 | 4,686,892 | +2.42(+12.76%) |
May 01, 2020 | 19.82 | 20.91 | 18.88 | 18.95 | 6,258,143 | -1.10(-5.48%) |
Apr 30, 2020 | 20.42 | 21.88 | 19.70 | 20.04 | 4,646,255 | -0.23(-1.13%) |
Apr 29, 2020 | 21.95 | 23.06 | 19.69 | 20.27 | 7,263,337 | -3.76(-15.66%) |
Apr 28, 2020 | 25.20 | 25.83 | 23.13 | 24.04 | 4,720,355 | -0.36(-1.46%) |
Apr 27, 2020 | 24.06 | 24.80 | 23.52 | 24.39 | 4,560,310 | +1.50(+6.56%) |
Apr 24, 2020 | 22.90 | 23.41 | 22.29 | 22.89 | 2,329,657 | -0.16(-0.71%) |
Apr 23, 2020 | 23.40 | 23.85 | 21.68 | 23.06 | 5,196,692 | +0.02(+0.08%) |
Apr 22, 2020 | 22.66 | 23.29 | 21.43 | 23.04 | 6,369,840 | +1.25(+5.71%) |
Apr 21, 2020 | 23.63 | 24.54 | 21.19 | 21.79 | 8,369,773 | +0.38(+1.80%) |
Apr 20, 2020 | 19.31 | 21.66 | 18.48 | 21.41 | 7,866,086 | +3.33(+18.44%) |
Apr 17, 2020 | 18.11 | 18.95 | 17.74 | 18.08 | 2,340,906 | +0.34(+1.91%) |
Apr 16, 2020 | 16.85 | 17.75 | 16.58 | 17.74 | 2,757,964 | +1.14(+6.84%) |
Apr 15, 2020 | 15.95 | 16.76 | 15.71 | 16.60 | 1,674,463 | +0.42(+2.60%) |
Apr 14, 2020 | 15.84 | 16.31 | 15.29 | 16.18 | 1,570,065 | +0.61(+3.94%) |
Apr 13, 2020 | 17.08 | 17.54 | 15.41 | 15.57 | 2,201,948 | -0.38(-2.35%) |
Apr 09, 2020 | 15.89 | 16.30 | 13.90 | 15.94 | 3,700,019 | +0.27(+1.75%) |
Apr 08, 2020 | 15.66 | 16.51 | 15.30 | 15.67 | 1,924,525 | +0.38(+2.52%) |
Apr 07, 2020 | 15.06 | 15.59 | 14.73 | 15.28 | 2,048,007 | +0.21(+1.40%) |
Apr 06, 2020 | 14.67 | 15.36 | 13.52 | 15.07 | 2,321,103 | +1.46(+10.77%) |
Apr 03, 2020 | 13.84 | 14.14 | 12.36 | 13.61 | 3,098,929 | -0.90(-6.19%) |
Apr 02, 2020 | 17.40 | 17.59 | 13.66 | 14.50 | 4,137,122 | -3.26(-18.35%) |