Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 20.89 | 20.89 | 20.89 | 0 | -0.29(-1.37%) | |
Jun 29, 2020 | 19.15 | 21.87 | 19.11 | 21.18 | 1,937,991 | +2.50(+13.38%) |
Jun 26, 2020 | 19.01 | 19.06 | 18.47 | 18.68 | 626,875 | -0.53(-2.76%) |
Jun 25, 2020 | 18.42 | 19.22 | 17.99 | 19.21 | 704,415 | +0.61(+3.28%) |
Jun 24, 2020 | 19.17 | 19.47 | 17.94 | 18.60 | 633,828 | -0.60(-3.12%) |
Jun 23, 2020 | 18.87 | 19.43 | 18.82 | 19.20 | 813,093 | +0.69(+3.73%) |
Jun 22, 2020 | 18.14 | 18.87 | 18.02 | 18.51 | 561,379 | +0.18(+0.98%) |
Jun 19, 2020 | 18.86 | 18.94 | 18.22 | 18.33 | 1,154,812 | -0.76(-3.98%) |
Jun 18, 2020 | 18.04 | 19.09 | 17.91 | 19.09 | 559,491 | +0.58(+3.13%) |
Jun 17, 2020 | 19.29 | 19.35 | 18.50 | 18.51 | 473,643 | -0.71(-3.69%) |
Jun 16, 2020 | 19.45 | 19.73 | 18.87 | 19.22 | 791,350 | +0.38(+2.02%) |
Jun 15, 2020 | 17.63 | 19.12 | 17.61 | 18.84 | 1,182,329 | +0.71(+3.92%) |
Jun 12, 2020 | 17.67 | 18.53 | 17.32 | 18.13 | 1,650,563 | +1.75(+10.68%) |
Jun 11, 2020 | 17.92 | 18.44 | 16.32 | 16.38 | 1,407,373 | -3.03(-15.61%) |
Jun 10, 2020 | 16.75 | 19.59 | 16.74 | 19.41 | 1,769,805 | +2.75(+16.51%) |
Jun 09, 2020 | 16.25 | 16.92 | 15.95 | 16.66 | 827,189 | -0.08(-0.48%) |
Jun 08, 2020 | 16.64 | 16.75 | 16.05 | 16.74 | 739,139 | +0.48(+2.95%) |
Jun 05, 2020 | 16.44 | 16.90 | 16.00 | 16.26 | 846,941 | +0.16(+0.99%) |
Jun 04, 2020 | 15.51 | 16.18 | 15.51 | 16.10 | 718,472 | +0.68(+4.41%) |
Jun 03, 2020 | 15.54 | 15.58 | 15.15 | 15.42 | 597,401 | +0.09(+0.59%) |
Jun 02, 2020 | 15.78 | 15.78 | 14.96 | 15.33 | 881,975 | -0.50(-3.16%) |
Jun 01, 2020 | 14.76 | 15.92 | 14.76 | 15.83 | 615,564 | +1.11(+7.54%) |
May 29, 2020 | 14.21 | 14.86 | 14.19 | 14.72 | 1,040,090 | +0.42(+2.94%) |
May 28, 2020 | 14.55 | 14.93 | 14.27 | 14.30 | 771,458 | -0.21(-1.45%) |
May 27, 2020 | 15.25 | 15.25 | 14.01 | 14.51 | 924,551 | -0.34(-2.29%) |
May 26, 2020 | 14.00 | 15.14 | 14.00 | 14.85 | 1,211,523 | +1.08(+7.84%) |
May 25, 2020 | 13.82 | 13.82 | 13.58 | 13.77 | 163,101 | +0.09(+0.66%) |
May 22, 2020 | 13.58 | 13.68 | 13.26 | 13.68 | 317,868 | +0.13(+0.96%) |
May 21, 2020 | 13.65 | 13.70 | 13.40 | 13.55 | 685,796 | -0.09(-0.66%) |
May 20, 2020 | 13.60 | 13.73 | 13.41 | 13.64 | 423,216 | +0.22(+1.64%) |
May 19, 2020 | 13.90 | 13.90 | 13.35 | 13.42 | 293,432 | -0.10(-0.74%) |
May 15, 2020 | 13.52 | 13.52 | 13.52 | 0 | +0.38(+2.89%) | |
May 14, 2020 | 12.84 | 13.16 | 12.55 | 13.14 | 664,141 | +0.03(+0.23%) |
May 13, 2020 | 13.50 | 13.82 | 12.95 | 13.11 | 684,683 | -0.39(-2.89%) |
May 12, 2020 | 13.56 | 14.23 | 13.36 | 13.50 | 706,641 | +0.13(+0.97%) |
May 11, 2020 | 13.67 | 13.87 | 13.36 | 13.37 | 877,412 | -0.44(-3.19%) |
May 08, 2020 | 13.93 | 14.07 | 13.62 | 13.81 | 392,993 | -0.05(-0.36%) |
May 07, 2020 | 14.44 | 14.58 | 13.80 | 13.86 | 611,685 | -0.56(-3.88%) |
May 06, 2020 | 14.02 | 14.83 | 13.72 | 14.42 | 905,087 | +0.30(+2.12%) |
May 05, 2020 | 14.01 | 14.59 | 13.94 | 14.12 | 583,568 | +0.29(+2.10%) |
May 04, 2020 | 13.01 | 13.88 | 13.01 | 13.83 | 471,374 | +0.69(+5.25%) |
May 01, 2020 | 14.05 | 14.05 | 13.02 | 13.14 | 1,783,224 | -1.01(-7.14%) |
Apr 30, 2020 | 14.35 | 14.44 | 14.04 | 14.15 | 487,529 | -0.39(-2.68%) |
Apr 29, 2020 | 14.50 | 14.77 | 14.27 | 14.54 | 431,752 | +0.20(+1.39%) |
Apr 28, 2020 | 14.70 | 14.85 | 14.26 | 14.34 | 666,112 | -0.09(-0.62%) |
Apr 27, 2020 | 14.49 | 14.94 | 14.36 | 14.43 | 607,375 | +0.18(+1.26%) |
Apr 24, 2020 | 14.18 | 14.34 | 13.99 | 14.25 | 357,490 | +0.08(+0.56%) |
Apr 23, 2020 | 14.34 | 14.61 | 14.03 | 14.17 | 637,522 | -0.39(-2.68%) |
Apr 22, 2020 | 14.17 | 14.60 | 13.95 | 14.56 | 578,210 | +0.70(+5.05%) |
Apr 21, 2020 | 13.97 | 14.13 | 13.70 | 13.86 | 876,912 | -0.47(-3.28%) |
Apr 20, 2020 | 13.96 | 14.44 | 13.92 | 14.33 | 594,687 | +0.07(+0.49%) |
Apr 17, 2020 | 14.61 | 14.62 | 13.91 | 14.26 | 552,270 | +0.16(+1.13%) |
Apr 16, 2020 | 13.73 | 14.15 | 13.67 | 14.10 | 806,681 | +0.78(+5.86%) |
Apr 15, 2020 | 13.61 | 14.12 | 12.55 | 13.32 | 1,335,910 | -0.79(-5.60%) |
Apr 14, 2020 | 13.33 | 14.12 | 13.33 | 14.11 | 1,101,335 | +1.41(+11.10%) |
Apr 13, 2020 | 12.83 | 12.84 | 12.20 | 12.70 | 318,761 | -0.08(-0.63%) |
Apr 09, 2020 | 12.78 | 12.78 | 12.78 | 0 | +0.00(+0.00%) | |
Apr 08, 2020 | 12.46 | 12.89 | 12.26 | 12.78 | 753,304 | +0.57(+4.67%) |
Apr 07, 2020 | 12.71 | 12.71 | 11.98 | 12.21 | 913,525 | +0.32(+2.69%) |
Apr 06, 2020 | 11.30 | 11.96 | 11.02 | 11.89 | 693,980 | +1.16(+10.81%) |
Apr 03, 2020 | 11.10 | 11.10 | 10.58 | 10.73 | 540,489 | -0.35(-3.16%) |
Apr 02, 2020 | 10.45 | 11.50 | 10.40 | 11.08 | 937,354 | +0.73(+7.05%) |