Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 23.61 | 24.48 | 23.20 | 23.67 | 647,443 | +0.52(+2.25%) |
Jun 29, 2020 | 24.22 | 24.40 | 22.60 | 23.15 | 1,206,655 | -1.16(-4.77%) |
Jun 26, 2020 | 25.20 | 25.54 | 23.51 | 24.31 | 1,161,000 | -0.65(-2.60%) |
Jun 25, 2020 | 24.00 | 25.20 | 24.00 | 24.96 | 837,241 | +0.89(+3.70%) |
Jun 24, 2020 | 24.32 | 24.88 | 23.64 | 24.07 | 1,075,626 | -0.24(-0.99%) |
Jun 23, 2020 | 23.00 | 24.92 | 22.89 | 24.31 | 1,644,479 | +1.87(+8.33%) |
Jun 22, 2020 | 22.61 | 24.20 | 22.20 | 22.44 | 1,591,067 | +0.29(+1.31%) |
Jun 19, 2020 | 21.92 | 22.15 | 21.51 | 22.15 | 798,500 | +0.50(+2.31%) |
Jun 18, 2020 | 21.89 | 21.89 | 21.03 | 21.65 | 595,352 | -0.09(-0.41%) |
Jun 17, 2020 | 22.15 | 22.15 | 21.36 | 21.74 | 345,435 | -0.20(-0.91%) |
Jun 16, 2020 | 21.90 | 22.01 | 20.79 | 21.94 | 753,022 | +1.29(+6.25%) |
Jun 15, 2020 | 18.31 | 20.98 | 18.31 | 20.65 | 918,578 | +1.86(+9.90%) |
Jun 12, 2020 | 18.99 | 19.54 | 18.16 | 18.79 | 499,200 | +0.63(+3.47%) |
Jun 11, 2020 | 18.88 | 19.49 | 18.13 | 18.16 | 431,663 | -1.50(-7.63%) |
Jun 10, 2020 | 20.12 | 20.15 | 19.18 | 19.66 | 385,163 | -0.21(-1.06%) |
Jun 09, 2020 | 19.23 | 20.46 | 19.12 | 19.87 | 587,073 | +0.05(+0.25%) |
Jun 08, 2020 | 18.46 | 19.90 | 17.73 | 19.82 | 880,749 | +1.82(+10.11%) |
Jun 05, 2020 | 18.84 | 18.84 | 17.73 | 18.00 | 886,700 | -0.19(-1.04%) |
Jun 04, 2020 | 19.56 | 19.75 | 18.01 | 18.19 | 1,482,773 | -1.86(-9.28%) |
Jun 03, 2020 | 19.44 | 20.13 | 18.98 | 20.05 | 1,174,675 | +1.10(+5.80%) |
Jun 02, 2020 | 17.00 | 19.00 | 16.95 | 18.95 | 940,370 | +2.11(+12.53%) |
Jun 01, 2020 | 16.25 | 16.90 | 15.99 | 16.84 | 830,922 | +0.85(+5.32%) |
May 29, 2020 | 14.68 | 16.00 | 14.67 | 15.99 | 651,900 | +1.11(+7.46%) |
May 28, 2020 | 14.27 | 14.95 | 14.27 | 14.88 | 125,074 | +0.33(+2.27%) |
May 27, 2020 | 15.02 | 15.50 | 13.82 | 14.55 | 495,131 | -0.15(-1.02%) |
May 26, 2020 | 14.50 | 14.98 | 14.10 | 14.70 | 418,195 | +0.88(+6.37%) |
May 22, 2020 | 13.88 | 14.53 | 13.42 | 13.82 | 807,200 | -0.18(-1.29%) |
May 21, 2020 | 14.72 | 15.23 | 14.00 | 14.00 | 802,156 | -1.16(-7.65%) |
May 20, 2020 | 14.05 | 15.87 | 13.50 | 15.16 | 2,052,217 | +1.04(+7.37%) |
May 19, 2020 | 12.79 | 14.66 | 12.79 | 14.12 | 450,217 | +1.41(+11.09%) |
May 18, 2020 | 13.20 | 13.20 | 12.68 | 12.71 | 247,425 | -0.40(-3.05%) |
May 15, 2020 | 12.85 | 13.27 | 12.66 | 13.11 | 195,100 | +0.35(+2.74%) |
May 14, 2020 | 13.31 | 14.18 | 12.67 | 12.76 | 1,491,124 | +0.48(+3.91%) |
May 13, 2020 | 12.45 | 12.68 | 12.22 | 12.28 | 239,570 | -0.12(-0.97%) |
May 12, 2020 | 12.34 | 12.67 | 12.34 | 12.40 | 192,636 | +0.10(+0.81%) |
May 11, 2020 | 12.00 | 12.68 | 11.85 | 12.30 | 249,574 | +0.32(+2.67%) |
May 08, 2020 | 11.50 | 11.98 | 11.50 | 11.98 | 67,800 | +0.61(+5.36%) |
May 07, 2020 | 11.24 | 11.50 | 11.06 | 11.37 | 87,296 | +0.32(+2.90%) |
May 06, 2020 | 10.86 | 11.14 | 10.74 | 11.05 | 60,202 | +0.34(+3.17%) |
May 05, 2020 | 10.52 | 10.85 | 10.52 | 10.71 | 47,808 | +0.29(+2.78%) |
May 04, 2020 | 10.31 | 10.60 | 10.21 | 10.42 | 30,960 | -0.02(-0.19%) |
May 01, 2020 | 10.88 | 10.95 | 10.41 | 10.44 | 67,500 | -0.71(-6.37%) |
Apr 30, 2020 | 10.75 | 11.21 | 10.66 | 11.15 | 149,703 | +0.40(+3.72%) |
Apr 29, 2020 | 10.48 | 10.85 | 10.48 | 10.75 | 165,199 | +0.28(+2.67%) |
Apr 28, 2020 | 10.51 | 10.65 | 10.31 | 10.47 | 58,048 | +0.00(+0.00%) |
Apr 27, 2020 | 10.54 | 10.60 | 10.40 | 10.47 | 82,710 | -0.02(-0.19%) |
Apr 24, 2020 | 10.34 | 10.49 | 10.32 | 10.49 | 20,100 | +0.17(+1.65%) |
Apr 23, 2020 | 10.75 | 10.79 | 10.30 | 10.32 | 74,276 | -0.36(-3.37%) |
Apr 22, 2020 | 10.34 | 10.78 | 10.30 | 10.68 | 150,780 | +0.54(+5.33%) |
Apr 21, 2020 | 10.21 | 10.37 | 10.00 | 10.14 | 116,869 | -0.37(-3.52%) |
Apr 20, 2020 | 10.60 | 10.65 | 10.32 | 10.51 | 68,400 | -0.19(-1.78%) |
Apr 17, 2020 | 10.80 | 10.92 | 10.70 | 10.70 | 73,100 | +0.03(+0.28%) |
Apr 16, 2020 | 10.49 | 10.67 | 10.45 | 10.67 | 63,900 | +0.17(+1.62%) |
Apr 15, 2020 | 10.39 | 10.50 | 10.25 | 10.50 | 37,832 | -0.10(-0.94%) |
Apr 14, 2020 | 10.76 | 10.78 | 10.52 | 10.60 | 60,136 | +0.18(+1.73%) |
Apr 13, 2020 | 10.53 | 10.75 | 10.38 | 10.42 | 69,083 | -0.18(-1.70%) |
Apr 09, 2020 | 10.80 | 10.86 | 10.41 | 10.60 | 74,400 | -0.02(-0.19%) |
Apr 08, 2020 | 10.40 | 10.69 | 10.33 | 10.62 | 42,386 | +0.08(+0.76%) |
Apr 07, 2020 | 11.19 | 11.19 | 10.54 | 10.54 | 150,150 | -0.26(-2.41%) |
Apr 06, 2020 | 10.68 | 10.88 | 10.54 | 10.80 | 126,153 | +0.26(+2.47%) |
Apr 03, 2020 | 9.930 | 10.54 | 9.930 | 10.54 | 148,300 | +0.40(+3.94%) |
Apr 02, 2020 | 9.840 | 10.14 | 9.800 | 10.14 | 101,210 | +0.24(+2.42%) |