Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 13.17 | 13.38 | 12.16 | 12.29 | 13,194,770 | -0.83(-6.33%) |
Jun 29, 2020 | 13.61 | 13.76 | 12.87 | 13.12 | 4,150,018 | -0.41(-3.03%) |
Jun 26, 2020 | 14.99 | 15.27 | 13.24 | 13.53 | 6,905,500 | -1.86(-12.09%) |
Jun 25, 2020 | 14.17 | 15.44 | 14.15 | 15.39 | 1,909,289 | +1.06(+7.40%) |
Jun 24, 2020 | 14.97 | 15.03 | 14.17 | 14.33 | 894,471 | -0.87(-5.72%) |
Jun 23, 2020 | 15.13 | 15.30 | 14.77 | 15.20 | 702,041 | +0.40(+2.70%) |
Jun 22, 2020 | 14.74 | 14.82 | 14.25 | 14.80 | 967,829 | -0.03(-0.20%) |
Jun 19, 2020 | 15.17 | 15.26 | 14.74 | 14.83 | 986,100 | -0.13(-0.87%) |
Jun 18, 2020 | 14.80 | 15.33 | 14.80 | 14.96 | 725,266 | +0.01(+0.03%) |
Jun 17, 2020 | 15.27 | 15.38 | 14.78 | 14.96 | 876,939 | -0.29(-1.93%) |
Jun 16, 2020 | 15.66 | 15.79 | 14.94 | 15.25 | 883,138 | +0.38(+2.56%) |
Jun 15, 2020 | 13.89 | 15.06 | 13.89 | 14.87 | 788,062 | +0.33(+2.27%) |
Jun 12, 2020 | 14.58 | 14.73 | 14.03 | 14.54 | 593,900 | +0.67(+4.83%) |
Jun 11, 2020 | 14.44 | 14.73 | 13.73 | 13.87 | 1,717,173 | -1.34(-8.81%) |
Jun 10, 2020 | 15.18 | 15.50 | 14.84 | 15.21 | 672,701 | +0.03(+0.20%) |
Jun 09, 2020 | 15.31 | 15.48 | 15.08 | 15.18 | 517,000 | -0.56(-3.56%) |
Jun 08, 2020 | 16.07 | 16.08 | 15.56 | 15.74 | 874,298 | +0.10(+0.64%) |
Jun 05, 2020 | 15.76 | 16.26 | 15.42 | 15.64 | 1,383,800 | +0.66(+4.41%) |
Jun 04, 2020 | 14.80 | 15.41 | 14.62 | 14.98 | 1,231,919 | +0.16(+1.08%) |
Jun 03, 2020 | 14.46 | 15.13 | 14.34 | 14.82 | 838,297 | +0.62(+4.37%) |
Jun 02, 2020 | 14.35 | 14.66 | 14.06 | 14.20 | 782,510 | +0.16(+1.14%) |
Jun 01, 2020 | 13.38 | 14.36 | 13.24 | 14.04 | 1,065,612 | +0.70(+5.25%) |
May 29, 2020 | 13.28 | 13.53 | 13.12 | 13.34 | 739,500 | -0.14(-1.04%) |
May 28, 2020 | 14.32 | 14.32 | 13.45 | 13.48 | 671,058 | -0.50(-3.58%) |
May 27, 2020 | 14.15 | 14.25 | 13.80 | 13.98 | 928,212 | +0.24(+1.75%) |
May 26, 2020 | 13.57 | 13.95 | 13.30 | 13.74 | 892,722 | +0.82(+6.35%) |
May 22, 2020 | 13.01 | 13.15 | 12.60 | 12.92 | 574,000 | +0.04(+0.31%) |
May 21, 2020 | 12.67 | 13.17 | 12.67 | 12.88 | 666,289 | +0.03(+0.23%) |
May 20, 2020 | 12.88 | 13.20 | 12.69 | 12.85 | 701,572 | +0.39(+3.13%) |
May 19, 2020 | 12.49 | 13.00 | 12.25 | 12.46 | 924,914 | -0.08(-0.64%) |
May 18, 2020 | 12.06 | 12.68 | 12.00 | 12.54 | 986,704 | +1.07(+9.33%) |
May 15, 2020 | 11.43 | 11.59 | 11.27 | 11.47 | 734,600 | -0.09(-0.78%) |
May 14, 2020 | 10.98 | 11.65 | 10.85 | 11.56 | 667,051 | +0.25(+2.21%) |
May 13, 2020 | 11.49 | 11.60 | 10.98 | 11.31 | 605,413 | -0.32(-2.75%) |
May 12, 2020 | 12.00 | 12.06 | 11.58 | 11.63 | 1,169,688 | -0.31(-2.60%) |
May 11, 2020 | 11.75 | 12.04 | 11.43 | 11.94 | 991,715 | -0.09(-0.75%) |
May 08, 2020 | 11.75 | 12.16 | 11.54 | 12.03 | 1,081,900 | +0.50(+4.34%) |
May 07, 2020 | 11.15 | 11.61 | 11.04 | 11.53 | 1,005,396 | +0.75(+6.96%) |
May 06, 2020 | 11.24 | 11.28 | 10.70 | 10.78 | 810,833 | -0.45(-4.01%) |
May 05, 2020 | 11.37 | 11.54 | 11.04 | 11.23 | 1,020,964 | +0.24(+2.18%) |
May 04, 2020 | 10.76 | 11.25 | 10.73 | 10.99 | 835,929 | -0.10(-0.90%) |
May 01, 2020 | 11.08 | 11.55 | 10.84 | 11.09 | 874,500 | -0.56(-4.81%) |
Apr 30, 2020 | 11.69 | 11.82 | 11.39 | 11.65 | 759,636 | -0.33(-2.75%) |
Apr 29, 2020 | 11.63 | 12.20 | 11.49 | 11.98 | 1,162,048 | +0.83(+7.40%) |
Apr 28, 2020 | 11.30 | 11.52 | 10.93 | 11.15 | 700,067 | +0.21(+1.92%) |
Apr 27, 2020 | 10.38 | 11.07 | 10.23 | 10.95 | 866,784 | +0.66(+6.37%) |
Apr 24, 2020 | 10.37 | 10.50 | 9.740 | 10.29 | 444,600 | +0.01(+0.10%) |
Apr 23, 2020 | 9.740 | 10.53 | 9.740 | 10.28 | 763,684 | +0.62(+6.42%) |
Apr 22, 2020 | 10.23 | 10.23 | 9.640 | 9.660 | 632,106 | -0.19(-1.93%) |
Apr 21, 2020 | 9.890 | 9.920 | 9.530 | 9.850 | 494,237 | -0.07(-0.71%) |
Apr 20, 2020 | 9.840 | 10.24 | 9.580 | 9.920 | 649,605 | -0.13(-1.29%) |
Apr 17, 2020 | 8.850 | 10.15 | 8.850 | 10.05 | 1,300,400 | +1.60(+18.93%) |
Apr 16, 2020 | 9.550 | 9.790 | 8.350 | 8.450 | 1,169,734 | -1.07(-11.24%) |
Apr 15, 2020 | 10.10 | 10.32 | 9.510 | 9.520 | 396,451 | -1.09(-10.27%) |
Apr 14, 2020 | 10.27 | 10.68 | 10.22 | 10.61 | 661,903 | +0.54(+5.36%) |
Apr 13, 2020 | 10.74 | 10.74 | 10.03 | 10.07 | 347,614 | -0.73(-6.76%) |
Apr 09, 2020 | 10.30 | 10.93 | 10.04 | 10.80 | 1,095,200 | +0.90(+9.09%) |
Apr 08, 2020 | 10.12 | 10.12 | 9.460 | 9.900 | 642,485 | +0.17(+1.75%) |
Apr 07, 2020 | 9.570 | 10.10 | 9.400 | 9.730 | 1,188,499 | +0.64(+7.04%) |
Apr 06, 2020 | 9.110 | 9.580 | 8.950 | 9.090 | 802,775 | +0.47(+5.45%) |
Apr 03, 2020 | 9.350 | 9.410 | 8.450 | 8.620 | 778,900 | -0.79(-8.40%) |
Apr 02, 2020 | 9.670 | 10.01 | 9.070 | 9.410 | 542,673 | -0.18(-1.88%) |