Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 15.14 | 15.26 | 14.71 | 14.86 | 928,572 | -0.44(-2.88%) |
Jun 29, 2020 | 15.08 | 15.35 | 14.67 | 15.30 | 833,452 | +0.19(+1.26%) |
Jun 26, 2020 | 15.30 | 15.99 | 15.11 | 15.11 | 909,500 | -0.24(-1.56%) |
Jun 25, 2020 | 14.90 | 15.53 | 14.46 | 15.35 | 1,137,039 | +0.55(+3.72%) |
Jun 24, 2020 | 15.66 | 15.68 | 14.65 | 14.80 | 1,034,056 | -0.72(-4.64%) |
Jun 23, 2020 | 16.07 | 16.14 | 15.29 | 15.52 | 1,010,014 | -0.46(-2.88%) |
Jun 22, 2020 | 16.25 | 16.31 | 15.64 | 15.98 | 827,188 | -0.33(-2.02%) |
Jun 19, 2020 | 16.71 | 16.87 | 15.91 | 16.31 | 1,005,100 | -0.30(-1.81%) |
Jun 18, 2020 | 16.57 | 16.78 | 16.12 | 16.61 | 600,266 | -0.08(-0.48%) |
Jun 17, 2020 | 16.31 | 17.21 | 16.22 | 16.69 | 990,102 | +0.59(+3.66%) |
Jun 16, 2020 | 16.45 | 16.54 | 15.46 | 16.10 | 921,515 | +0.78(+5.09%) |
Jun 15, 2020 | 14.65 | 15.84 | 14.31 | 15.32 | 883,364 | +0.21(+1.39%) |
Jun 12, 2020 | 16.20 | 16.48 | 14.77 | 15.11 | 1,402,900 | +0.04(+0.27%) |
Jun 11, 2020 | 14.98 | 15.75 | 14.52 | 15.07 | 1,012,147 | -1.33(-8.11%) |
Jun 10, 2020 | 16.61 | 17.35 | 15.90 | 16.40 | 1,053,905 | -0.27(-1.62%) |
Jun 09, 2020 | 18.10 | 18.16 | 16.50 | 16.67 | 1,207,705 | -2.00(-10.71%) |
Jun 08, 2020 | 18.30 | 18.87 | 17.76 | 18.67 | 1,272,239 | +1.21(+6.93%) |
Jun 05, 2020 | 17.38 | 18.14 | 17.15 | 17.46 | 952,900 | +0.34(+1.99%) |
Jun 04, 2020 | 16.30 | 17.77 | 15.90 | 17.12 | 983,915 | +0.60(+3.63%) |
Jun 03, 2020 | 15.30 | 16.65 | 15.13 | 16.52 | 1,467,381 | +1.22(+7.97%) |
Jun 02, 2020 | 14.50 | 15.70 | 14.20 | 15.30 | 921,507 | +0.86(+5.96%) |
Jun 01, 2020 | 14.10 | 14.62 | 14.00 | 14.44 | 868,560 | +0.38(+2.70%) |
May 29, 2020 | 13.80 | 14.06 | 13.36 | 14.06 | 825,000 | +0.28(+2.03%) |
May 28, 2020 | 14.94 | 14.94 | 13.69 | 13.78 | 1,059,980 | -1.27(-8.44%) |
May 27, 2020 | 14.68 | 15.36 | 14.11 | 15.05 | 890,568 | +0.44(+3.01%) |
May 26, 2020 | 15.20 | 15.60 | 14.46 | 14.61 | 747,516 | +0.02(+0.14%) |
May 22, 2020 | 13.20 | 14.89 | 13.15 | 14.59 | 1,235,100 | +1.39(+10.53%) |
May 21, 2020 | 13.15 | 13.70 | 13.10 | 13.20 | 663,125 | +0.06(+0.46%) |
May 20, 2020 | 13.56 | 13.99 | 13.05 | 13.14 | 835,670 | -0.49(-3.60%) |
May 19, 2020 | 13.55 | 13.80 | 13.00 | 13.63 | 966,530 | +0.13(+0.96%) |
May 18, 2020 | 14.25 | 14.27 | 13.25 | 13.50 | 1,302,836 | +0.09(+0.67%) |
May 15, 2020 | 14.28 | 14.53 | 13.37 | 13.41 | 1,694,800 | -1.52(-10.18%) |
May 14, 2020 | 16.20 | 16.20 | 14.51 | 14.93 | 4,305,752 | +0.29(+1.98%) |
May 13, 2020 | 14.10 | 14.98 | 12.90 | 14.64 | 3,726,381 | +0.15(+1.04%) |
May 12, 2020 | 15.20 | 15.34 | 13.50 | 14.49 | 2,434,195 | +0.54(+3.87%) |
May 11, 2020 | 13.59 | 15.47 | 13.05 | 13.95 | 2,792,014 | +0.92(+7.06%) |
May 08, 2020 | 10.63 | 13.92 | 10.51 | 13.03 | 2,606,300 | +2.66(+25.65%) |
May 07, 2020 | 10.29 | 10.45 | 10.14 | 10.37 | 566,022 | +0.27(+2.67%) |
May 06, 2020 | 10.49 | 10.60 | 9.890 | 10.10 | 593,447 | -0.25(-2.42%) |
May 05, 2020 | 10.10 | 10.75 | 10.00 | 10.35 | 624,454 | +0.37(+3.71%) |
May 04, 2020 | 10.10 | 10.35 | 9.550 | 9.980 | 912,131 | -0.27(-2.63%) |
May 01, 2020 | 10.40 | 10.74 | 9.960 | 10.25 | 493,000 | -0.74(-6.73%) |
Apr 30, 2020 | 11.18 | 11.26 | 10.47 | 10.99 | 678,972 | -0.05(-0.45%) |
Apr 29, 2020 | 11.15 | 11.45 | 10.92 | 11.04 | 609,153 | +0.13(+1.19%) |
Apr 28, 2020 | 11.21 | 11.64 | 10.70 | 10.91 | 795,091 | -0.19(-1.71%) |
Apr 27, 2020 | 10.75 | 11.24 | 10.60 | 11.10 | 1,007,015 | +0.54(+5.11%) |
Apr 24, 2020 | 10.58 | 10.90 | 10.11 | 10.56 | 431,900 | +0.09(+0.86%) |
Apr 23, 2020 | 10.94 | 11.16 | 10.42 | 10.47 | 523,788 | -0.19(-1.78%) |
Apr 22, 2020 | 11.20 | 11.45 | 10.61 | 10.66 | 919,052 | -0.49(-4.39%) |
Apr 21, 2020 | 11.75 | 12.33 | 11.01 | 11.15 | 1,182,600 | -0.79(-6.62%) |
Apr 20, 2020 | 11.26 | 12.85 | 11.20 | 11.94 | 1,661,348 | +0.19(+1.62%) |
Apr 17, 2020 | 11.48 | 11.78 | 11.03 | 11.75 | 862,500 | +0.80(+7.31%) |
Apr 16, 2020 | 10.79 | 11.09 | 10.65 | 10.95 | 992,726 | +0.00(+0.00%) |
Apr 15, 2020 | 10.80 | 11.00 | 10.51 | 10.95 | 617,612 | -0.10(-0.90%) |
Apr 14, 2020 | 10.62 | 11.17 | 10.62 | 11.05 | 997,815 | +0.73(+7.07%) |
Apr 13, 2020 | 10.15 | 10.39 | 9.610 | 10.32 | 633,201 | +0.18(+1.78%) |
Apr 09, 2020 | 9.720 | 10.47 | 9.600 | 10.14 | 1,037,700 | +0.62(+6.51%) |
Apr 08, 2020 | 8.780 | 9.860 | 8.770 | 9.520 | 893,025 | +0.91(+10.57%) |
Apr 07, 2020 | 9.000 | 9.560 | 8.580 | 8.610 | 731,609 | +0.01(+0.12%) |
Apr 06, 2020 | 8.830 | 9.000 | 8.470 | 8.600 | 668,410 | +0.22(+2.63%) |
Apr 03, 2020 | 8.530 | 8.600 | 8.130 | 8.380 | 417,200 | -0.25(-2.90%) |
Apr 02, 2020 | 8.000 | 8.654 | 7.910 | 8.630 | 675,116 | +0.50(+6.15%) |