Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 14.99 | 15.13 | 14.63 | 14.97 | 4,579,851 | -0.15(-0.99%) |
Jun 29, 2020 | 14.04 | 15.18 | 13.90 | 15.12 | 7,132,891 | +1.26(+9.09%) |
Jun 26, 2020 | 14.13 | 14.45 | 13.71 | 13.86 | 7,639,000 | -0.27(-1.91%) |
Jun 25, 2020 | 13.57 | 14.31 | 13.18 | 14.13 | 10,094,257 | +0.27(+1.95%) |
Jun 24, 2020 | 14.40 | 14.40 | 13.44 | 13.86 | 6,531,464 | -0.83(-5.65%) |
Jun 23, 2020 | 14.92 | 14.92 | 14.32 | 14.69 | 4,827,424 | +0.04(+0.27%) |
Jun 22, 2020 | 14.50 | 14.95 | 14.21 | 14.65 | 5,795,352 | +0.17(+1.17%) |
Jun 19, 2020 | 15.90 | 15.95 | 14.44 | 14.48 | 10,330,600 | -1.14(-7.30%) |
Jun 18, 2020 | 15.19 | 15.86 | 14.97 | 15.62 | 4,484,412 | +0.16(+1.03%) |
Jun 17, 2020 | 16.08 | 16.10 | 15.20 | 15.46 | 6,369,003 | -0.68(-4.21%) |
Jun 16, 2020 | 16.57 | 16.99 | 15.77 | 16.14 | 7,182,223 | +0.62(+3.99%) |
Jun 15, 2020 | 14.74 | 15.84 | 14.41 | 15.52 | 6,342,184 | -0.13(-0.83%) |
Jun 12, 2020 | 16.49 | 16.87 | 15.04 | 15.65 | 7,284,000 | +0.17(+1.10%) |
Jun 11, 2020 | 15.75 | 16.45 | 15.03 | 15.48 | 8,243,364 | -1.98(-11.34%) |
Jun 10, 2020 | 17.92 | 18.26 | 17.29 | 17.46 | 6,964,506 | -0.59(-3.27%) |
Jun 09, 2020 | 18.70 | 18.86 | 17.87 | 18.05 | 8,066,282 | -1.26(-6.53%) |
Jun 08, 2020 | 19.58 | 19.74 | 18.82 | 19.31 | 9,462,001 | +0.63(+3.37%) |
Jun 05, 2020 | 19.14 | 19.88 | 18.52 | 18.68 | 10,920,799 | +0.83(+4.65%) |
Jun 04, 2020 | 17.93 | 18.30 | 17.47 | 17.85 | 14,751,761 | -0.46(-2.51%) |
Jun 03, 2020 | 17.25 | 18.69 | 17.25 | 18.31 | 9,155,422 | +1.51(+8.99%) |
Jun 02, 2020 | 16.84 | 16.90 | 16.07 | 16.80 | 7,709,164 | +0.26(+1.57%) |
Jun 01, 2020 | 16.25 | 17.15 | 15.97 | 16.54 | 7,626,770 | +0.35(+2.16%) |
May 29, 2020 | 15.75 | 16.63 | 15.51 | 16.19 | 7,886,300 | -0.09(-0.55%) |
May 28, 2020 | 17.24 | 17.32 | 16.16 | 16.28 | 10,965,169 | -0.92(-5.35%) |
May 27, 2020 | 17.27 | 17.63 | 16.07 | 17.20 | 10,454,711 | +0.52(+3.12%) |
May 26, 2020 | 15.80 | 16.98 | 15.68 | 16.68 | 13,541,206 | +1.60(+10.61%) |
May 22, 2020 | 14.50 | 15.18 | 14.21 | 15.08 | 12,101,701 | +0.63(+4.36%) |
May 21, 2020 | 13.26 | 14.83 | 13.01 | 14.45 | 28,681,952 | +2.23(+18.25%) |
May 20, 2020 | 12.64 | 12.87 | 11.51 | 12.22 | 13,978,537 | -0.29(-2.32%) |
May 19, 2020 | 12.54 | 13.11 | 12.16 | 12.51 | 9,409,662 | -0.26(-2.04%) |
May 18, 2020 | 11.61 | 12.90 | 11.54 | 12.77 | 15,580,498 | +1.91(+17.59%) |
May 15, 2020 | 10.25 | 11.20 | 10.05 | 10.86 | 8,898,300 | +0.38(+3.63%) |
May 14, 2020 | 10.24 | 11.31 | 10.03 | 10.48 | 9,827,289 | -0.12(-1.13%) |
May 13, 2020 | 11.22 | 11.22 | 10.25 | 10.60 | 11,355,770 | -0.64(-5.69%) |
May 12, 2020 | 11.70 | 12.02 | 11.22 | 11.24 | 5,821,592 | -0.29(-2.52%) |
May 11, 2020 | 12.00 | 12.08 | 11.24 | 11.53 | 7,495,862 | -0.69(-5.65%) |
May 08, 2020 | 11.43 | 12.54 | 11.41 | 12.22 | 10,237,100 | +1.04(+9.30%) |
May 07, 2020 | 11.14 | 11.73 | 11.06 | 11.18 | 5,579,567 | +0.19(+1.73%) |
May 06, 2020 | 11.74 | 12.00 | 10.80 | 10.99 | 8,596,433 | -0.63(-5.42%) |
May 05, 2020 | 12.19 | 12.54 | 11.52 | 11.62 | 13,243,316 | -0.42(-3.49%) |
May 04, 2020 | 11.56 | 12.19 | 11.25 | 12.04 | 7,097,786 | +0.04(+0.33%) |
May 01, 2020 | 11.53 | 12.05 | 11.29 | 12.00 | 6,710,300 | +0.11(+0.93%) |
Apr 30, 2020 | 12.44 | 12.64 | 11.63 | 11.89 | 17,252,242 | -0.89(-6.96%) |
Apr 29, 2020 | 13.21 | 13.63 | 12.64 | 12.78 | 8,892,105 | +0.20(+1.59%) |
Apr 28, 2020 | 12.15 | 12.91 | 11.71 | 12.58 | 10,711,704 | +1.08(+9.39%) |
Apr 27, 2020 | 10.50 | 11.59 | 10.12 | 11.50 | 8,752,270 | +1.19(+11.54%) |
Apr 24, 2020 | 10.75 | 10.97 | 10.05 | 10.31 | 8,739,700 | -0.32(-3.01%) |
Apr 23, 2020 | 10.06 | 11.30 | 10.01 | 10.63 | 20,253,992 | +0.44(+4.32%) |
Apr 22, 2020 | 12.31 | 12.40 | 8.800 | 10.19 | 49,840,360 | -1.87(-15.51%) |
Apr 21, 2020 | 11.85 | 12.68 | 11.81 | 12.06 | 4,728,124 | -0.48(-3.83%) |
Apr 20, 2020 | 13.13 | 13.50 | 12.43 | 12.54 | 5,466,891 | -1.24(-9.00%) |
Apr 17, 2020 | 13.01 | 13.94 | 12.91 | 13.78 | 7,101,200 | +1.54(+12.58%) |
Apr 16, 2020 | 12.75 | 12.85 | 12.04 | 12.24 | 3,920,004 | -0.38(-3.01%) |
Apr 15, 2020 | 12.98 | 13.16 | 12.18 | 12.62 | 6,958,191 | -1.45(-10.31%) |
Apr 14, 2020 | 14.28 | 15.05 | 13.70 | 14.07 | 6,610,077 | +0.36(+2.63%) |
Apr 13, 2020 | 14.93 | 14.95 | 13.48 | 13.71 | 6,748,862 | -1.22(-8.17%) |
Apr 09, 2020 | 15.65 | 16.96 | 14.69 | 14.93 | 12,328,700 | +0.35(+2.40%) |
Apr 08, 2020 | 13.42 | 15.08 | 13.35 | 14.58 | 9,083,494 | +1.34(+10.12%) |
Apr 07, 2020 | 13.80 | 14.79 | 12.99 | 13.24 | 9,005,752 | +0.69(+5.50%) |
Apr 06, 2020 | 12.12 | 13.09 | 11.55 | 12.55 | 13,755,868 | +1.21(+10.67%) |
Apr 03, 2020 | 10.14 | 11.51 | 10.11 | 11.34 | 11,864,700 | +1.19(+11.72%) |
Apr 02, 2020 | 10.05 | 10.23 | 9.320 | 10.15 | 15,479,217 | -0.08(-0.78%) |