Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 31.78 | 31.78 | 30.02 | 30.02 | 1,276 | -2.49(-7.66%) |
Jun 29, 2020 | 31.25 | 33.75 | 30.31 | 32.51 | 5,177 | +1.11(+3.54%) |
Jun 26, 2020 | 35.35 | 35.35 | 31.40 | 31.40 | 22,500 | -4.05(-11.42%) |
Jun 25, 2020 | 34.43 | 36.54 | 34.43 | 35.45 | 5,285 | +0.45(+1.29%) |
Jun 24, 2020 | 37.97 | 37.97 | 35.00 | 35.00 | 3,076 | -0.81(-2.26%) |
Jun 23, 2020 | 34.64 | 36.98 | 34.24 | 35.81 | 3,624 | +1.11(+3.20%) |
Jun 22, 2020 | 37.90 | 37.90 | 34.20 | 34.70 | 6,102 | -1.45(-4.01%) |
Jun 19, 2020 | 39.30 | 39.79 | 36.15 | 36.15 | 10,200 | -2.85(-7.31%) |
Jun 18, 2020 | 40.42 | 40.42 | 38.01 | 39.00 | 5,725 | +1.79(+4.81%) |
Jun 17, 2020 | 36.80 | 38.60 | 36.50 | 37.21 | 2,289 | +0.24(+0.65%) |
Jun 16, 2020 | 32.34 | 36.97 | 32.34 | 36.97 | 1,673 | +2.87(+8.42%) |
Jun 15, 2020 | 30.70 | 34.10 | 30.50 | 34.10 | 4,771 | +3.36(+10.93%) |
Jun 12, 2020 | 28.51 | 31.97 | 28.50 | 30.74 | 2,700 | +2.62(+9.32%) |
Jun 11, 2020 | 29.89 | 30.00 | 26.89 | 28.12 | 3,195 | -0.84(-2.90%) |
Jun 10, 2020 | 27.00 | 30.00 | 27.00 | 28.96 | 1,478 | +2.08(+7.74%) |
Jun 09, 2020 | 28.90 | 28.90 | 26.88 | 26.88 | 1,841 | -0.02(-0.07%) |
Jun 08, 2020 | 29.00 | 29.00 | 26.90 | 26.90 | 2,398 | -2.08(-7.18%) |
Jun 05, 2020 | 24.50 | 29.00 | 24.50 | 28.98 | 4,000 | +5.83(+25.18%) |
Jun 04, 2020 | 23.99 | 23.99 | 23.15 | 23.15 | 613 | -0.64(-2.69%) |
Jun 03, 2020 | 24.75 | 25.00 | 22.56 | 23.79 | 2,222 | +1.31(+5.83%) |
Jun 02, 2020 | 22.95 | 23.92 | 22.48 | 22.48 | 2,520 | +1.25(+5.89%) |
Jun 01, 2020 | 20.30 | 23.00 | 20.30 | 21.23 | 2,144 | +1.03(+5.10%) |
May 29, 2020 | 19.82 | 20.41 | 19.82 | 20.20 | 2,200 | -0.30(-1.46%) |
May 28, 2020 | 20.69 | 21.84 | 20.25 | 20.50 | 1,455 | -0.47(-2.24%) |
May 27, 2020 | 21.81 | 21.81 | 19.82 | 20.97 | 2,071 | -0.88(-4.03%) |
May 26, 2020 | 23.00 | 23.00 | 21.85 | 21.85 | 1,226 | -0.85(-3.74%) |
May 22, 2020 | 22.70 | 22.70 | 22.70 | 22.70 | 600 | +1.05(+4.85%) |
May 21, 2020 | 21.65 | 21.65 | 21.65 | 21.65 | 764 | -0.19(-0.87%) |
May 20, 2020 | 20.52 | 21.84 | 20.50 | 21.84 | 2,043 | +1.99(+10.03%) |
May 19, 2020 | 18.65 | 20.65 | 18.58 | 19.85 | 1,758 | +1.06(+5.64%) |
May 18, 2020 | 18.79 | 18.79 | 18.79 | 18.79 | 1,050 | +0.89(+4.97%) |
May 15, 2020 | 17.92 | 17.92 | 16.85 | 17.90 | 1,000 | -0.11(-0.61%) |
May 14, 2020 | 17.01 | 18.01 | 16.89 | 18.01 | 2,829 | +1.36(+8.17%) |
May 13, 2020 | 17.10 | 18.11 | 16.65 | 16.65 | 2,930 | -0.47(-2.75%) |
May 12, 2020 | 18.02 | 18.02 | 17.12 | 17.12 | 635 | -0.68(-3.82%) |
May 11, 2020 | 19.70 | 19.75 | 17.80 | 17.80 | 9,569 | -2.43(-12.01%) |
May 08, 2020 | 18.51 | 20.24 | 18.51 | 20.23 | 1,000 | +1.32(+6.98%) |
May 07, 2020 | 18.50 | 18.91 | 18.50 | 18.91 | 759 | +0.61(+3.33%) |
May 06, 2020 | 18.10 | 18.30 | 18.10 | 18.30 | 656 | +0.17(+0.94%) |
May 05, 2020 | 18.13 | 18.13 | 18.13 | 18.13 | 522 | -0.22(-1.20%) |
May 04, 2020 | 20.42 | 20.42 | 18.35 | 18.35 | 1,220 | -0.95(-4.92%) |
May 01, 2020 | 19.30 | 19.30 | 19.30 | 19.30 | 600 | +0.43(+2.28%) |
Apr 30, 2020 | 18.87 | 18.87 | 18.87 | 18.87 | 532 | -1.82(-8.80%) |
Apr 29, 2020 | 21.78 | 21.78 | 20.69 | 20.69 | 930 | +1.39(+7.20%) |
Apr 28, 2020 | 19.30 | 19.30 | 19.30 | 19.30 | 450 | +0.91(+4.95%) |
Apr 27, 2020 | 18.50 | 19.36 | 18.39 | 18.39 | 1,025 | -0.11(-0.59%) |
Apr 24, 2020 | 18.32 | 18.52 | 18.32 | 18.50 | 600 | +0.32(+1.76%) |
Apr 23, 2020 | 18.13 | 18.18 | 18.05 | 18.18 | 1,146 | -0.74(-3.91%) |
Apr 22, 2020 | 18.11 | 18.92 | 18.11 | 18.92 | 715 | +1.12(+6.29%) |
Apr 21, 2020 | 19.00 | 19.00 | 17.80 | 17.80 | 562 | -0.75(-4.04%) |
Apr 20, 2020 | 17.76 | 18.55 | 17.76 | 18.55 | 591 | +0.55(+3.06%) |
Apr 17, 2020 | 17.21 | 19.09 | 17.01 | 18.00 | 1,800 | +0.39(+2.21%) |
Apr 16, 2020 | 17.06 | 17.61 | 16.50 | 17.61 | 2,869 | +0.60(+3.53%) |
Apr 15, 2020 | 18.52 | 18.52 | 17.01 | 17.01 | 1,297 | -1.51(-8.15%) |
Apr 14, 2020 | 19.18 | 19.26 | 18.52 | 18.52 | 1,954 | +0.00(+0.00%) |
Apr 13, 2020 | 18.52 | 18.52 | 18.52 | 18.52 | 533 | -0.16(-0.86%) |
Apr 09, 2020 | 18.52 | 19.98 | 18.11 | 18.68 | 2,300 | +0.22(+1.19%) |
Apr 08, 2020 | 18.46 | 20.49 | 18.46 | 18.46 | 1,812 | +1.11(+6.40%) |
Apr 07, 2020 | 18.72 | 18.72 | 17.35 | 17.35 | 1,685 | -2.06(-10.61%) |
Apr 06, 2020 | 17.91 | 19.41 | 17.91 | 19.41 | 1,434 | +1.56(+8.74%) |
Apr 03, 2020 | 17.67 | 19.25 | 17.67 | 17.85 | 2,000 | -0.01(-0.06%) |
Apr 02, 2020 | 17.86 | 17.86 | 17.86 | 17.86 | 625 | +0.85(+5.00%) |