Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 16.00 | 16.88 | 16.00 | 16.75 | 272 | +0.62(+3.88%) |
Jun 29, 2020 | 16.75 | 17.12 | 15.75 | 16.12 | 754 | -0.38(-2.27%) |
Jun 26, 2020 | 16.88 | 17.50 | 16.50 | 16.50 | 848 | -0.75(-4.35%) |
Jun 25, 2020 | 16.38 | 17.75 | 16.38 | 17.25 | 1,833 | -0.25(-1.43%) |
Jun 24, 2020 | 17.50 | 17.62 | 17.00 | 17.50 | 2,308 | +0.00(+0.00%) |
Jun 23, 2020 | 17.62 | 18.38 | 17.12 | 17.50 | 1,458 | -0.12(-0.71%) |
Jun 22, 2020 | 17.88 | 18.38 | 17.00 | 17.62 | 4,366 | -0.25(-1.40%) |
Jun 19, 2020 | 18.88 | 19.12 | 17.88 | 17.88 | 6,064 | -1.00(-5.30%) |
Jun 18, 2020 | 18.38 | 19.75 | 18.25 | 18.88 | 2,176 | +0.12(+0.67%) |
Jun 17, 2020 | 20.62 | 20.62 | 17.62 | 18.75 | 9,099 | -1.88(-9.09%) |
Jun 16, 2020 | 18.75 | 23.25 | 17.75 | 20.62 | 45,940 | +1.62(+8.55%) |
Jun 15, 2020 | 17.62 | 19.00 | 17.62 | 19.00 | 1,624 | +0.38(+2.01%) |
Jun 12, 2020 | 19.00 | 19.00 | 17.25 | 18.62 | 3,160 | -0.25(-1.32%) |
Jun 11, 2020 | 19.75 | 19.75 | 16.94 | 18.88 | 5,580 | -0.12(-0.66%) |
Jun 10, 2020 | 17.62 | 19.00 | 17.60 | 19.00 | 4,774 | +0.75(+4.11%) |
Jun 09, 2020 | 18.50 | 18.62 | 16.88 | 18.25 | 1,260 | -0.25(-1.35%) |
Jun 08, 2020 | 19.38 | 19.38 | 16.59 | 18.50 | 6,194 | -0.88(-4.52%) |
Jun 05, 2020 | 19.50 | 19.50 | 18.69 | 19.38 | 1,512 | +0.00(+0.00%) |
Jun 04, 2020 | 19.75 | 19.88 | 19.12 | 19.38 | 2,020 | +0.12(+0.65%) |
Jun 03, 2020 | 18.88 | 19.50 | 17.88 | 19.25 | 2,708 | -0.25(-1.28%) |
Jun 02, 2020 | 18.88 | 19.75 | 18.50 | 19.50 | 2,289 | +0.00(+0.00%) |
Jun 01, 2020 | 19.62 | 19.62 | 18.32 | 19.50 | 1,259 | +0.50(+2.63%) |
May 29, 2020 | 17.62 | 19.00 | 14.38 | 19.00 | 22,072 | +0.00(+0.00%) |
May 28, 2020 | 20.25 | 20.25 | 18.75 | 19.00 | 6,904 | +0.62(+3.40%) |
May 27, 2020 | 21.50 | 22.38 | 18.25 | 18.38 | 9,928 | -2.00(-9.82%) |
May 26, 2020 | 20.41 | 21.61 | 19.62 | 20.38 | 14,321 | +1.38(+7.24%) |
May 22, 2020 | 19.50 | 20.38 | 18.62 | 19.00 | 8,224 | -0.62(-3.18%) |
May 21, 2020 | 19.38 | 21.38 | 19.00 | 19.62 | 5,209 | +0.50(+2.61%) |
May 20, 2020 | 21.00 | 21.88 | 18.25 | 19.12 | 6,251 | -1.75(-8.38%) |
May 19, 2020 | 22.12 | 22.62 | 20.31 | 20.88 | 2,483 | -0.85(-3.92%) |
May 18, 2020 | 22.50 | 22.50 | 20.00 | 21.73 | 4,102 | -0.27(-1.24%) |
May 15, 2020 | 21.88 | 22.50 | 21.56 | 22.00 | 3,688 | -0.50(-2.22%) |
May 14, 2020 | 21.50 | 22.88 | 20.50 | 22.50 | 4,189 | -0.38(-1.64%) |
May 13, 2020 | 25.50 | 26.12 | 22.68 | 22.88 | 6,804 | -3.25(-12.44%) |
May 12, 2020 | 29.88 | 29.88 | 25.62 | 26.12 | 9,431 | -3.62(-12.18%) |
May 11, 2020 | 30.12 | 30.25 | 29.00 | 29.75 | 5,284 | -0.38(-1.24%) |
May 08, 2020 | 26.12 | 30.62 | 25.38 | 30.12 | 19,968 | +3.38(+12.62%) |
May 07, 2020 | 25.75 | 27.25 | 25.38 | 26.75 | 14,413 | +1.38(+5.42%) |
May 06, 2020 | 24.00 | 26.44 | 24.00 | 25.38 | 14,882 | +0.75(+3.05%) |
May 05, 2020 | 25.88 | 25.88 | 24.51 | 24.62 | 13,910 | -0.38(-1.50%) |
May 04, 2020 | 23.12 | 25.25 | 23.12 | 25.00 | 13,928 | +1.12(+4.71%) |
May 01, 2020 | 24.00 | 25.38 | 23.05 | 23.88 | 35,144 | -0.88(-3.54%) |
Apr 30, 2020 | 25.12 | 26.88 | 24.38 | 24.75 | 14,799 | -0.62(-2.46%) |
Apr 29, 2020 | 26.25 | 27.00 | 23.62 | 25.38 | 25,298 | -1.12(-4.25%) |
Apr 28, 2020 | 24.38 | 30.38 | 24.38 | 26.50 | 25,009 | +2.12(+8.72%) |
Apr 27, 2020 | 21.50 | 24.50 | 21.50 | 24.38 | 18,324 | +2.25(+10.17%) |
Apr 24, 2020 | 22.88 | 23.88 | 20.62 | 22.12 | 15,440 | -0.62(-2.75%) |
Apr 23, 2020 | 24.12 | 25.00 | 22.75 | 22.75 | 15,445 | -0.50(-2.15%) |
Apr 22, 2020 | 19.88 | 24.38 | 19.88 | 23.25 | 27,696 | +2.88(+14.11%) |
Apr 21, 2020 | 18.62 | 20.75 | 17.96 | 20.38 | 23,840 | +0.38(+1.88%) |
Apr 20, 2020 | 18.00 | 21.25 | 16.75 | 20.00 | 27,646 | +2.00(+11.11%) |
Apr 17, 2020 | 15.62 | 18.12 | 15.00 | 18.00 | 19,496 | +3.25(+22.03%) |
Apr 16, 2020 | 14.38 | 15.25 | 13.00 | 14.75 | 22,296 | +0.00(+0.00%) |
Apr 15, 2020 | 15.25 | 15.25 | 12.00 | 14.75 | 31,779 | +0.00(+0.00%) |
Apr 14, 2020 | 12.50 | 15.62 | 12.26 | 14.75 | 50,156 | +2.50(+20.41%) |
Apr 13, 2020 | 10.62 | 12.50 | 10.25 | 12.25 | 63,119 | +2.00(+19.51%) |
Apr 09, 2020 | 10.25 | 10.75 | 9.375 | 10.25 | 82,488 | +0.12(+1.23%) |
Apr 08, 2020 | 10.62 | 10.62 | 8.500 | 10.12 | 92,132 | -0.50(-4.71%) |
Apr 07, 2020 | 11.50 | 11.50 | 9.376 | 10.62 | 53,854 | -1.62(-13.27%) |
Apr 06, 2020 | 16.25 | 16.25 | 11.88 | 12.25 | 18,464 | -2.75(-18.33%) |
Apr 03, 2020 | 14.38 | 15.00 | 14.38 | 15.00 | 6,296 | +0.62(+4.35%) |
Apr 02, 2020 | 16.25 | 16.25 | 13.75 | 14.38 | 15,858 | -2.25(-13.53%) |