Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 19.41 | 19.84 | 19.19 | 19.72 | 1,416,316 | +0.20(+1.02%) |
Jun 29, 2020 | 18.83 | 19.60 | 18.47 | 19.52 | 1,197,206 | +0.94(+5.06%) |
Jun 26, 2020 | 19.78 | 19.80 | 18.43 | 18.58 | 2,316,000 | -1.30(-6.54%) |
Jun 25, 2020 | 19.53 | 20.05 | 19.39 | 19.88 | 1,177,012 | +0.16(+0.81%) |
Jun 24, 2020 | 19.50 | 19.90 | 18.95 | 19.72 | 1,466,572 | -0.02(-0.10%) |
Jun 23, 2020 | 20.27 | 20.38 | 19.70 | 19.74 | 1,089,746 | -0.23(-1.15%) |
Jun 22, 2020 | 19.94 | 20.09 | 19.69 | 19.97 | 1,151,988 | +0.07(+0.38%) |
Jun 19, 2020 | 19.97 | 20.66 | 19.77 | 19.89 | 2,707,000 | +0.09(+0.48%) |
Jun 18, 2020 | 18.68 | 20.30 | 18.67 | 19.80 | 1,501,049 | +0.51(+2.64%) |
Jun 17, 2020 | 20.16 | 20.16 | 19.18 | 19.29 | 1,501,391 | -0.81(-4.03%) |
Jun 16, 2020 | 19.75 | 20.38 | 19.44 | 20.10 | 1,985,353 | +1.11(+5.85%) |
Jun 15, 2020 | 17.55 | 19.12 | 17.39 | 18.99 | 1,746,241 | +1.06(+5.91%) |
Jun 12, 2020 | 17.93 | 18.26 | 17.30 | 17.93 | 1,071,100 | +0.77(+4.46%) |
Jun 11, 2020 | 16.90 | 17.71 | 16.50 | 17.16 | 1,659,136 | -1.46(-7.81%) |
Jun 10, 2020 | 19.11 | 19.22 | 18.54 | 18.62 | 1,024,488 | -0.71(-3.67%) |
Jun 09, 2020 | 19.14 | 19.60 | 18.67 | 19.33 | 1,279,469 | -0.31(-1.58%) |
Jun 08, 2020 | 19.00 | 19.72 | 18.73 | 19.64 | 1,440,317 | +0.95(+5.08%) |
Jun 05, 2020 | 18.78 | 19.38 | 18.55 | 18.69 | 1,522,200 | +0.41(+2.24%) |
Jun 04, 2020 | 18.63 | 18.84 | 18.03 | 18.28 | 1,644,655 | -0.32(-1.72%) |
Jun 03, 2020 | 18.24 | 18.88 | 17.98 | 18.60 | 1,289,815 | +0.66(+3.68%) |
Jun 02, 2020 | 17.96 | 18.12 | 17.64 | 17.94 | 1,605,798 | +0.27(+1.53%) |
Jun 01, 2020 | 16.60 | 17.91 | 16.42 | 17.67 | 1,887,250 | +0.97(+5.81%) |
May 29, 2020 | 16.19 | 16.80 | 15.99 | 16.70 | 1,249,400 | +0.27(+1.64%) |
May 28, 2020 | 17.00 | 17.14 | 16.32 | 16.43 | 1,729,794 | -0.42(-2.49%) |
May 27, 2020 | 16.77 | 16.92 | 15.36 | 16.85 | 2,280,332 | +0.52(+3.18%) |
May 26, 2020 | 16.50 | 16.81 | 16.19 | 16.33 | 1,300,458 | +0.47(+2.96%) |
May 22, 2020 | 16.18 | 16.23 | 15.76 | 15.86 | 826,500 | -0.21(-1.31%) |
May 21, 2020 | 15.91 | 16.26 | 15.59 | 16.07 | 1,604,087 | +0.16(+1.01%) |
May 20, 2020 | 15.84 | 16.48 | 15.72 | 15.91 | 2,095,938 | +0.40(+2.58%) |
May 19, 2020 | 15.00 | 15.97 | 14.99 | 15.51 | 2,162,467 | +0.37(+2.44%) |
May 18, 2020 | 14.74 | 15.29 | 14.63 | 15.14 | 1,782,288 | +1.07(+7.60%) |
May 15, 2020 | 13.89 | 14.21 | 13.59 | 14.07 | 1,506,800 | +0.10(+0.72%) |
May 14, 2020 | 13.15 | 13.97 | 12.65 | 13.97 | 2,879,477 | +0.43(+3.18%) |
May 13, 2020 | 13.79 | 14.00 | 13.01 | 13.54 | 2,047,894 | -0.43(-3.08%) |
May 12, 2020 | 14.62 | 14.80 | 13.95 | 13.97 | 1,406,811 | -0.59(-4.05%) |
May 11, 2020 | 14.57 | 15.06 | 14.35 | 14.56 | 2,184,273 | -0.21(-1.42%) |
May 08, 2020 | 14.43 | 15.35 | 14.31 | 14.77 | 3,356,200 | +0.96(+6.95%) |
May 07, 2020 | 13.97 | 14.29 | 13.48 | 13.81 | 2,540,437 | -0.06(-0.43%) |
May 06, 2020 | 13.42 | 14.00 | 13.12 | 13.87 | 2,252,481 | +0.62(+4.68%) |
May 05, 2020 | 13.82 | 13.99 | 12.93 | 13.25 | 2,196,961 | -0.18(-1.34%) |
May 04, 2020 | 12.61 | 13.54 | 12.43 | 13.43 | 1,667,246 | +0.47(+3.63%) |
May 01, 2020 | 13.39 | 13.71 | 12.60 | 12.96 | 2,120,000 | -1.07(-7.63%) |
Apr 30, 2020 | 14.40 | 14.76 | 14.02 | 14.03 | 2,195,684 | -0.77(-5.20%) |
Apr 29, 2020 | 14.15 | 14.87 | 14.03 | 14.80 | 2,099,464 | +1.11(+8.11%) |
Apr 28, 2020 | 14.00 | 14.24 | 13.11 | 13.69 | 1,869,467 | +0.17(+1.26%) |
Apr 27, 2020 | 13.13 | 13.63 | 13.10 | 13.52 | 1,527,703 | +0.58(+4.48%) |
Apr 24, 2020 | 13.20 | 13.44 | 12.67 | 12.94 | 1,677,400 | -0.17(-1.30%) |
Apr 23, 2020 | 12.75 | 13.50 | 12.75 | 13.11 | 2,490,073 | +0.47(+3.72%) |
Apr 22, 2020 | 12.44 | 12.80 | 12.16 | 12.64 | 1,694,670 | +0.63(+5.25%) |
Apr 21, 2020 | 11.91 | 12.31 | 11.76 | 12.01 | 2,096,426 | -0.34(-2.75%) |
Apr 20, 2020 | 11.52 | 12.99 | 11.42 | 12.35 | 3,303,680 | +0.48(+4.04%) |
Apr 17, 2020 | 11.72 | 11.92 | 11.34 | 11.87 | 1,908,100 | +0.76(+6.84%) |
Apr 16, 2020 | 11.40 | 11.65 | 10.84 | 11.11 | 2,423,137 | -0.35(-3.05%) |
Apr 15, 2020 | 11.49 | 11.87 | 11.08 | 11.46 | 2,578,294 | -0.60(-5.01%) |
Apr 14, 2020 | 11.43 | 12.13 | 11.38 | 12.06 | 2,213,234 | +0.96(+8.69%) |
Apr 13, 2020 | 11.62 | 11.82 | 11.00 | 11.10 | 1,692,983 | -0.63(-5.37%) |
Apr 09, 2020 | 12.00 | 12.64 | 11.27 | 11.73 | 2,662,500 | +0.26(+2.27%) |
Apr 08, 2020 | 10.83 | 11.58 | 10.53 | 11.47 | 2,260,991 | +0.90(+8.51%) |
Apr 07, 2020 | 11.40 | 11.79 | 10.50 | 10.57 | 3,078,574 | +0.59(+5.91%) |
Apr 06, 2020 | 9.470 | 10.07 | 9.390 | 9.980 | 2,226,613 | +1.13(+12.77%) |
Apr 03, 2020 | 9.690 | 9.930 | 8.750 | 8.850 | 2,264,700 | -0.95(-9.69%) |
Apr 02, 2020 | 9.400 | 10.05 | 8.930 | 9.800 | 2,062,582 | +0.48(+5.15%) |