Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 25.08 | 25.96 | 24.52 | 24.85 | 118,045 | -0.23(-0.92%) |
Jun 29, 2020 | 24.94 | 26.22 | 24.16 | 25.08 | 302,028 | +0.18(+0.72%) |
Jun 26, 2020 | 25.95 | 26.01 | 24.25 | 24.90 | 1,053,500 | -1.05(-4.05%) |
Jun 25, 2020 | 22.00 | 26.13 | 21.74 | 25.95 | 426,532 | +3.89(+17.63%) |
Jun 24, 2020 | 20.73 | 23.24 | 20.58 | 22.06 | 306,153 | +1.33(+6.42%) |
Jun 23, 2020 | 21.61 | 21.84 | 20.66 | 20.73 | 369,919 | -0.63(-2.95%) |
Jun 22, 2020 | 21.60 | 21.99 | 20.93 | 21.36 | 145,319 | -0.32(-1.48%) |
Jun 19, 2020 | 21.60 | 22.00 | 21.22 | 21.68 | 164,600 | -0.08(-0.37%) |
Jun 18, 2020 | 20.64 | 22.04 | 20.37 | 21.76 | 170,177 | +1.06(+5.12%) |
Jun 17, 2020 | 21.53 | 21.53 | 20.11 | 20.70 | 155,043 | -0.65(-3.04%) |
Jun 16, 2020 | 20.40 | 21.59 | 19.72 | 21.35 | 355,481 | +0.72(+3.49%) |
Jun 15, 2020 | 19.95 | 21.33 | 19.95 | 20.63 | 178,709 | +0.03(+0.15%) |
Jun 12, 2020 | 21.31 | 22.20 | 20.24 | 20.60 | 235,800 | -0.01(-0.05%) |
Jun 11, 2020 | 20.62 | 21.99 | 20.14 | 20.61 | 292,909 | -0.61(-2.87%) |
Jun 10, 2020 | 20.49 | 21.39 | 20.16 | 21.22 | 728,972 | +1.16(+5.78%) |
Jun 09, 2020 | 22.81 | 23.39 | 20.06 | 20.06 | 1,218,437 | -3.79(-15.89%) |
Jun 08, 2020 | 23.58 | 25.16 | 23.32 | 23.85 | 114,802 | +0.76(+3.29%) |
Jun 05, 2020 | 24.00 | 24.00 | 22.13 | 23.09 | 226,900 | -0.42(-1.79%) |
Jun 04, 2020 | 20.50 | 23.89 | 20.11 | 23.51 | 131,056 | +3.32(+16.44%) |
Jun 03, 2020 | 18.89 | 20.68 | 17.50 | 20.19 | 362,785 | +0.23(+1.15%) |
Jun 02, 2020 | 19.85 | 20.26 | 18.67 | 19.96 | 190,503 | +0.20(+1.01%) |
Jun 01, 2020 | 18.89 | 20.43 | 18.20 | 19.76 | 408,198 | +0.98(+5.22%) |
May 29, 2020 | 18.55 | 19.33 | 18.01 | 18.78 | 166,600 | +0.00(+0.00%) |
May 28, 2020 | 19.87 | 19.92 | 18.41 | 18.78 | 56,915 | -0.68(-3.49%) |
May 27, 2020 | 20.61 | 21.25 | 19.13 | 19.46 | 92,823 | -0.96(-4.70%) |
May 26, 2020 | 21.75 | 21.77 | 20.07 | 20.42 | 101,856 | -0.60(-2.85%) |
May 22, 2020 | 20.59 | 21.64 | 20.05 | 21.02 | 33,800 | +0.39(+1.89%) |
May 21, 2020 | 20.57 | 21.30 | 20.46 | 20.63 | 37,311 | -0.08(-0.39%) |
May 20, 2020 | 20.00 | 20.87 | 19.34 | 20.71 | 70,205 | +0.99(+5.02%) |
May 19, 2020 | 21.01 | 21.43 | 19.50 | 19.72 | 65,558 | -1.50(-7.07%) |
May 18, 2020 | 20.96 | 22.13 | 20.15 | 21.22 | 150,715 | +0.95(+4.69%) |
May 15, 2020 | 19.26 | 20.35 | 18.20 | 20.27 | 68,400 | +0.97(+5.03%) |
May 14, 2020 | 18.69 | 19.41 | 17.77 | 19.30 | 59,604 | +0.10(+0.52%) |
May 13, 2020 | 18.12 | 19.31 | 18.08 | 19.20 | 71,071 | +0.81(+4.40%) |
May 12, 2020 | 18.22 | 19.74 | 17.51 | 18.39 | 102,480 | +0.07(+0.38%) |
May 11, 2020 | 18.64 | 19.20 | 18.18 | 18.32 | 70,092 | -0.69(-3.63%) |
May 08, 2020 | 17.98 | 19.09 | 17.98 | 19.01 | 134,500 | +1.50(+8.57%) |
May 07, 2020 | 20.06 | 20.06 | 17.26 | 17.51 | 96,731 | -1.99(-10.21%) |
May 06, 2020 | 18.12 | 21.44 | 17.68 | 19.50 | 178,864 | +1.69(+9.49%) |
May 05, 2020 | 17.07 | 18.10 | 16.06 | 17.81 | 101,459 | +1.88(+11.80%) |
May 04, 2020 | 15.82 | 16.52 | 15.25 | 15.93 | 74,243 | -0.28(-1.73%) |
May 01, 2020 | 18.11 | 21.50 | 15.93 | 16.21 | 642,600 | -1.88(-10.39%) |
Apr 30, 2020 | 14.63 | 19.72 | 13.40 | 18.09 | 154,042 | +3.12(+20.84%) |
Apr 29, 2020 | 13.38 | 15.10 | 12.82 | 14.97 | 75,401 | +2.16(+16.86%) |
Apr 28, 2020 | 12.86 | 13.19 | 12.16 | 12.81 | 74,878 | +0.37(+2.97%) |
Apr 27, 2020 | 11.75 | 12.81 | 11.75 | 12.44 | 44,331 | +0.94(+8.17%) |
Apr 24, 2020 | 10.88 | 11.94 | 10.81 | 11.50 | 30,900 | +0.67(+6.19%) |
Apr 23, 2020 | 10.90 | 11.77 | 10.62 | 10.83 | 24,977 | -0.12(-1.10%) |
Apr 22, 2020 | 11.56 | 11.56 | 10.70 | 10.95 | 46,523 | -0.24(-2.14%) |
Apr 21, 2020 | 11.64 | 12.02 | 10.93 | 11.19 | 28,816 | -0.81(-6.75%) |
Apr 20, 2020 | 12.66 | 12.96 | 11.36 | 12.00 | 110,069 | -0.78(-6.10%) |
Apr 17, 2020 | 11.86 | 13.00 | 11.26 | 12.78 | 82,600 | +1.30(+11.32%) |
Apr 16, 2020 | 10.64 | 11.56 | 10.64 | 11.48 | 58,639 | +0.77(+7.19%) |
Apr 15, 2020 | 11.51 | 11.67 | 10.62 | 10.71 | 43,332 | -1.28(-10.68%) |
Apr 14, 2020 | 11.40 | 12.12 | 11.17 | 11.99 | 49,181 | +1.00(+9.10%) |
Apr 13, 2020 | 12.48 | 12.92 | 10.52 | 10.99 | 119,648 | -1.64(-12.98%) |
Apr 09, 2020 | 11.54 | 12.64 | 11.46 | 12.63 | 46,200 | +1.35(+11.97%) |
Apr 08, 2020 | 11.38 | 11.51 | 10.53 | 11.28 | 137,700 | +0.11(+0.98%) |
Apr 07, 2020 | 11.00 | 11.34 | 10.69 | 11.17 | 89,318 | +0.20(+1.82%) |
Apr 06, 2020 | 10.21 | 11.00 | 10.21 | 10.97 | 72,381 | +1.17(+11.94%) |
Apr 03, 2020 | 9.760 | 10.28 | 9.620 | 9.800 | 44,300 | +0.04(+0.41%) |
Apr 02, 2020 | 9.680 | 10.20 | 9.307 | 9.760 | 89,348 | -0.02(-0.20%) |