Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 19.94 | 19.94 | 19.25 | 19.57 | 196,412 | -0.40(-2.00%) |
Jun 29, 2020 | 19.54 | 19.99 | 19.45 | 19.97 | 162,534 | +0.31(+1.60%) |
Jun 26, 2020 | 19.99 | 20.05 | 19.36 | 19.66 | 229,838 | -0.48(-2.36%) |
Jun 25, 2020 | 19.45 | 20.16 | 19.45 | 20.13 | 272,168 | +0.66(+3.37%) |
Jun 24, 2020 | 20.06 | 20.21 | 19.27 | 19.48 | 357,414 | -1.36(-6.53%) |
Jun 23, 2020 | 21.11 | 21.45 | 20.77 | 20.84 | 300,752 | +0.57(+2.82%) |
Jun 22, 2020 | 19.82 | 20.44 | 19.76 | 20.27 | 548,786 | +1.39(+7.36%) |
Jun 19, 2020 | 19.29 | 19.32 | 18.58 | 18.88 | 352,061 | +0.86(+4.75%) |
Jun 18, 2020 | 17.91 | 18.27 | 17.84 | 18.02 | 185,481 | +0.48(+2.71%) |
Jun 17, 2020 | 17.69 | 18.08 | 17.46 | 17.55 | 263,697 | +0.37(+2.16%) |
Jun 16, 2020 | 18.45 | 18.45 | 16.86 | 17.18 | 739,097 | -0.95(-5.25%) |
Jun 15, 2020 | 17.09 | 18.31 | 17.00 | 18.13 | 298,796 | +0.13(+0.74%) |
Jun 12, 2020 | 17.92 | 18.13 | 17.09 | 17.99 | 577,905 | +2.36(+15.09%) |
Jun 11, 2020 | 17.69 | 17.81 | 15.49 | 15.63 | 931,948 | -4.53(-22.46%) |
Jun 10, 2020 | 20.09 | 20.22 | 19.32 | 20.16 | 365,772 | +0.44(+2.22%) |
Jun 09, 2020 | 19.61 | 19.88 | 19.22 | 19.73 | 380,262 | -1.02(-4.91%) |
Jun 08, 2020 | 20.22 | 20.78 | 19.83 | 20.74 | 595,708 | +0.15(+0.74%) |
Jun 05, 2020 | 20.46 | 21.00 | 20.33 | 20.59 | 810,160 | +1.28(+6.65%) |
Jun 04, 2020 | 19.60 | 19.91 | 19.05 | 19.31 | 428,631 | -0.86(-4.25%) |
Jun 03, 2020 | 19.78 | 20.24 | 19.65 | 20.16 | 568,995 | +0.37(+1.87%) |
Jun 02, 2020 | 19.41 | 19.98 | 19.19 | 19.79 | 571,073 | +1.22(+6.56%) |
Jun 01, 2020 | 18.32 | 18.62 | 17.89 | 18.57 | 534,244 | +1.45(+8.44%) |
May 29, 2020 | 16.74 | 17.23 | 16.51 | 17.13 | 571,915 | +1.14(+7.14%) |
May 28, 2020 | 16.46 | 16.67 | 15.98 | 15.99 | 604,279 | +0.56(+3.64%) |
May 27, 2020 | 15.57 | 15.57 | 14.94 | 15.42 | 539,767 | +0.60(+4.04%) |
May 26, 2020 | 15.15 | 15.39 | 14.79 | 14.82 | 465,993 | -0.04(-0.26%) |
May 22, 2020 | 14.94 | 14.95 | 14.57 | 14.86 | 173,718 | -0.16(-1.08%) |
May 21, 2020 | 15.39 | 15.53 | 14.91 | 15.02 | 253,625 | -0.20(-1.31%) |
May 20, 2020 | 15.22 | 15.45 | 15.03 | 15.22 | 604,650 | +1.17(+8.33%) |
May 19, 2020 | 14.41 | 14.44 | 13.99 | 14.05 | 725,156 | -1.21(-7.92%) |
May 18, 2020 | 14.51 | 15.32 | 14.39 | 15.26 | 1,257,542 | +0.48(+3.22%) |
May 15, 2020 | 14.60 | 14.94 | 14.43 | 14.79 | 333,039 | -0.92(-5.88%) |
May 14, 2020 | 14.78 | 15.77 | 14.29 | 15.71 | 344,617 | -0.03(-0.18%) |
May 13, 2020 | 16.78 | 16.84 | 15.49 | 15.74 | 360,695 | -1.59(-9.17%) |
May 12, 2020 | 16.11 | 18.49 | 15.98 | 17.33 | 723,121 | +1.89(+12.27%) |
May 11, 2020 | 15.41 | 15.77 | 15.40 | 15.43 | 279,201 | -0.74(-4.59%) |
May 08, 2020 | 15.70 | 16.22 | 15.57 | 16.18 | 288,479 | +0.90(+5.92%) |
May 07, 2020 | 15.40 | 15.43 | 15.03 | 15.27 | 186,424 | +0.76(+5.25%) |
May 06, 2020 | 15.24 | 15.24 | 14.40 | 14.51 | 243,017 | -0.67(-4.39%) |
May 05, 2020 | 15.61 | 15.82 | 15.18 | 15.18 | 376,631 | -0.88(-5.45%) |
May 04, 2020 | 15.56 | 16.05 | 15.41 | 16.05 | 273,045 | +0.58(+3.75%) |
May 01, 2020 | 15.88 | 15.93 | 15.00 | 15.47 | 449,482 | -1.77(-10.27%) |
Apr 30, 2020 | 18.55 | 18.55 | 17.02 | 17.24 | 470,051 | -0.93(-5.13%) |
Apr 29, 2020 | 17.14 | 18.24 | 17.08 | 18.17 | 521,924 | +2.04(+12.62%) |
Apr 28, 2020 | 16.78 | 16.78 | 16.05 | 16.14 | 358,304 | -0.10(-0.64%) |
Apr 27, 2020 | 15.51 | 16.34 | 15.40 | 16.24 | 319,927 | +1.30(+8.73%) |
Apr 24, 2020 | 14.96 | 14.96 | 14.40 | 14.94 | 226,159 | -0.49(-3.21%) |
Apr 23, 2020 | 15.66 | 16.37 | 15.33 | 15.43 | 267,113 | +0.34(+2.27%) |
Apr 22, 2020 | 15.02 | 15.12 | 14.88 | 15.09 | 347,192 | +1.93(+14.68%) |
Apr 21, 2020 | 13.50 | 13.66 | 13.15 | 13.16 | 239,647 | -1.42(-9.73%) |
Apr 20, 2020 | 14.87 | 15.17 | 14.35 | 14.58 | 291,999 | -0.73(-4.79%) |
Apr 17, 2020 | 15.53 | 15.60 | 15.04 | 15.31 | 321,163 | +1.56(+11.35%) |
Apr 16, 2020 | 14.26 | 14.26 | 13.71 | 13.75 | 144,659 | +0.35(+2.63%) |
Apr 15, 2020 | 13.80 | 13.91 | 13.34 | 13.40 | 337,623 | -2.16(-13.88%) |
Apr 14, 2020 | 15.80 | 16.09 | 15.29 | 15.56 | 350,454 | +1.20(+8.35%) |
Apr 13, 2020 | 14.63 | 14.63 | 13.80 | 14.36 | 207,744 | -0.33(-2.27%) |
Apr 09, 2020 | 15.40 | 15.60 | 14.50 | 14.69 | 618,681 | +0.52(+3.69%) |
Apr 08, 2020 | 13.65 | 14.23 | 13.22 | 14.17 | 507,111 | +1.26(+9.73%) |
Apr 07, 2020 | 14.07 | 14.20 | 12.86 | 12.91 | 494,253 | +1.06(+8.91%) |
Apr 06, 2020 | 11.14 | 11.94 | 10.96 | 11.86 | 439,769 | +2.02(+20.50%) |
Apr 03, 2020 | 10.59 | 10.70 | 9.620 | 9.839 | 170,670 | -1.08(-9.85%) |
Apr 02, 2020 | 11.04 | 11.35 | 10.47 | 10.91 | 130,515 | +0.53(+5.13%) |