Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 15.85 | 16.12 | 15.58 | 15.69 | 5,551,285 | -0.37(-2.28%) |
Jun 29, 2020 | 15.62 | 16.14 | 15.35 | 16.05 | 4,959,928 | +0.79(+5.19%) |
Jun 26, 2020 | 15.20 | 15.33 | 14.82 | 15.26 | 9,174,032 | +0.22(+1.45%) |
Jun 25, 2020 | 14.14 | 15.10 | 14.04 | 15.04 | 4,430,382 | +0.57(+3.97%) |
Jun 24, 2020 | 14.62 | 14.81 | 14.18 | 14.47 | 6,703,425 | -0.42(-2.79%) |
Jun 23, 2020 | 14.51 | 15.00 | 13.94 | 14.88 | 5,038,420 | +0.39(+2.66%) |
Jun 22, 2020 | 13.77 | 14.55 | 13.42 | 14.50 | 3,890,818 | +0.70(+5.09%) |
Jun 19, 2020 | 14.85 | 15.09 | 13.68 | 13.80 | 9,352,373 | -0.63(-4.39%) |
Jun 18, 2020 | 14.38 | 14.77 | 14.27 | 14.43 | 4,585,530 | -0.22(-1.49%) |
Jun 17, 2020 | 15.19 | 15.30 | 14.64 | 14.65 | 5,825,317 | -0.43(-2.82%) |
Jun 16, 2020 | 15.22 | 15.47 | 14.65 | 15.07 | 4,172,821 | +0.70(+4.89%) |
Jun 15, 2020 | 13.00 | 14.51 | 12.94 | 14.37 | 3,028,837 | +0.51(+3.71%) |
Jun 12, 2020 | 13.90 | 14.01 | 13.14 | 13.86 | 4,093,469 | +1.01(+7.86%) |
Jun 11, 2020 | 13.57 | 14.12 | 12.85 | 12.85 | 3,208,768 | -1.97(-13.29%) |
Jun 10, 2020 | 15.86 | 15.86 | 14.58 | 14.82 | 4,788,346 | -1.24(-7.71%) |
Jun 09, 2020 | 16.85 | 17.02 | 15.89 | 16.05 | 3,343,606 | -1.49(-8.52%) |
Jun 08, 2020 | 17.83 | 18.19 | 17.48 | 17.55 | 5,298,884 | +0.56(+3.32%) |
Jun 05, 2020 | 16.77 | 17.08 | 16.16 | 16.98 | 4,270,800 | +1.61(+10.50%) |
Jun 04, 2020 | 15.01 | 15.49 | 14.86 | 15.37 | 4,197,624 | +0.36(+2.37%) |
Jun 03, 2020 | 14.29 | 15.03 | 14.16 | 15.01 | 2,726,982 | +1.17(+8.44%) |
Jun 02, 2020 | 13.27 | 14.05 | 13.22 | 13.85 | 2,861,810 | +0.57(+4.33%) |
Jun 01, 2020 | 13.02 | 13.62 | 12.96 | 13.27 | 2,326,162 | +0.33(+2.52%) |
May 29, 2020 | 13.09 | 13.30 | 12.67 | 12.94 | 6,868,323 | -0.20(-1.51%) |
May 28, 2020 | 14.20 | 14.21 | 13.13 | 13.14 | 2,985,803 | -0.73(-5.28%) |
May 27, 2020 | 13.19 | 14.01 | 12.77 | 13.88 | 6,278,101 | +0.95(+7.35%) |
May 26, 2020 | 13.03 | 13.26 | 12.81 | 12.93 | 2,577,043 | +0.68(+5.58%) |
May 22, 2020 | 12.32 | 12.54 | 11.95 | 12.24 | 2,022,989 | -0.06(-0.48%) |
May 21, 2020 | 12.49 | 12.84 | 12.24 | 12.30 | 2,394,274 | -0.32(-2.51%) |
May 20, 2020 | 12.15 | 12.87 | 12.13 | 12.62 | 2,621,623 | +0.69(+5.81%) |
May 19, 2020 | 12.16 | 12.34 | 11.78 | 11.93 | 1,647,790 | -0.29(-2.35%) |
May 18, 2020 | 11.18 | 12.29 | 11.18 | 12.21 | 3,501,114 | +1.55(+14.58%) |
May 15, 2020 | 10.95 | 11.08 | 10.63 | 10.66 | 2,912,272 | -0.48(-4.27%) |
May 14, 2020 | 10.29 | 11.18 | 9.768 | 11.13 | 3,434,765 | +0.59(+5.63%) |
May 13, 2020 | 10.89 | 10.95 | 10.40 | 10.54 | 2,285,181 | -0.47(-4.23%) |
May 12, 2020 | 11.73 | 11.98 | 11.00 | 11.01 | 2,589,132 | -0.63(-5.44%) |
May 11, 2020 | 12.13 | 12.35 | 11.59 | 11.64 | 1,787,931 | -0.85(-6.81%) |
May 08, 2020 | 11.84 | 12.51 | 11.84 | 12.49 | 2,177,181 | +0.74(+6.32%) |
May 07, 2020 | 11.38 | 12.17 | 11.38 | 11.75 | 3,508,167 | +0.38(+3.31%) |
May 06, 2020 | 12.14 | 12.22 | 11.33 | 11.37 | 2,327,980 | -0.71(-5.90%) |
May 05, 2020 | 12.32 | 12.91 | 12.03 | 12.08 | 3,151,479 | +0.26(+2.18%) |
May 04, 2020 | 12.17 | 12.23 | 11.30 | 11.83 | 3,047,193 | -0.58(-4.70%) |
May 01, 2020 | 12.79 | 12.83 | 12.07 | 12.41 | 2,481,322 | -0.52(-4.05%) |
Apr 30, 2020 | 13.42 | 13.51 | 12.68 | 12.94 | 3,274,597 | -0.81(-5.90%) |
Apr 29, 2020 | 12.27 | 13.79 | 12.20 | 13.75 | 4,184,980 | +1.88(+15.85%) |
Apr 28, 2020 | 11.56 | 12.12 | 11.45 | 11.87 | 2,906,943 | +0.57(+5.08%) |
Apr 27, 2020 | 10.79 | 11.44 | 10.75 | 11.29 | 2,805,639 | +0.59(+5.55%) |
Apr 24, 2020 | 10.96 | 11.21 | 10.47 | 10.70 | 6,786,781 | -0.19(-1.73%) |
Apr 23, 2020 | 10.70 | 11.27 | 10.66 | 10.89 | 4,729,794 | +0.17(+1.57%) |
Apr 22, 2020 | 10.83 | 11.18 | 10.55 | 10.72 | 2,806,741 | +0.24(+2.27%) |
Apr 21, 2020 | 11.25 | 11.38 | 10.47 | 10.48 | 3,339,339 | -1.04(-9.02%) |
Apr 20, 2020 | 11.50 | 12.44 | 11.27 | 11.52 | 6,388,533 | -0.01(-0.09%) |
Apr 17, 2020 | 11.13 | 11.58 | 10.98 | 11.53 | 10,395,646 | +0.90(+8.47%) |
Apr 16, 2020 | 10.82 | 11.23 | 10.29 | 10.63 | 8,277,208 | -0.62(-5.54%) |
Apr 15, 2020 | 11.95 | 11.98 | 10.23 | 11.25 | 7,610,730 | -0.82(-6.80%) |
Apr 14, 2020 | 12.70 | 12.93 | 11.85 | 12.07 | 4,977,306 | -0.40(-3.17%) |
Apr 13, 2020 | 13.02 | 13.24 | 12.08 | 12.47 | 4,100,923 | -0.64(-4.91%) |
Apr 09, 2020 | 13.75 | 14.01 | 13.07 | 13.11 | 3,327,762 | +0.17(+1.30%) |
Apr 08, 2020 | 12.37 | 13.25 | 12.18 | 12.94 | 6,659,589 | +0.96(+8.01%) |
Apr 07, 2020 | 13.32 | 13.83 | 11.89 | 11.98 | 5,745,492 | -0.57(-4.57%) |
Apr 06, 2020 | 12.91 | 13.86 | 12.20 | 12.56 | 6,096,392 | +0.15(+1.20%) |
Apr 03, 2020 | 11.98 | 12.56 | 11.73 | 12.41 | 4,095,389 | +0.04(+0.32%) |
Apr 02, 2020 | 12.84 | 13.57 | 11.88 | 12.37 | 4,478,138 | -0.69(-5.30%) |