Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 12.07 | 12.78 | 11.79 | 12.58 | 2,188,074 | +0.29(+2.36%) |
Jun 29, 2020 | 11.40 | 12.37 | 11.06 | 12.29 | 3,430,728 | +0.35(+2.93%) |
Jun 26, 2020 | 12.65 | 12.77 | 11.61 | 11.94 | 2,817,700 | -0.82(-6.43%) |
Jun 25, 2020 | 12.28 | 12.93 | 12.25 | 12.76 | 2,403,487 | -0.27(-2.07%) |
Jun 24, 2020 | 14.03 | 14.25 | 12.84 | 13.03 | 2,303,063 | -1.96(-13.08%) |
Jun 23, 2020 | 14.80 | 15.06 | 14.42 | 14.99 | 1,383,837 | +0.71(+4.97%) |
Jun 22, 2020 | 14.70 | 14.74 | 13.92 | 14.28 | 2,067,500 | -0.64(-4.29%) |
Jun 19, 2020 | 16.08 | 16.09 | 14.73 | 14.92 | 2,797,300 | -0.98(-6.16%) |
Jun 18, 2020 | 14.98 | 16.28 | 14.88 | 15.90 | 2,566,019 | -0.10(-0.62%) |
Jun 17, 2020 | 16.49 | 16.71 | 15.84 | 16.00 | 1,829,258 | -1.26(-7.30%) |
Jun 16, 2020 | 18.50 | 18.55 | 16.71 | 17.26 | 2,305,175 | +0.73(+4.42%) |
Jun 15, 2020 | 15.38 | 16.85 | 15.26 | 16.53 | 2,098,916 | -0.56(-3.28%) |
Jun 12, 2020 | 16.71 | 17.15 | 15.75 | 17.09 | 2,778,100 | +2.30(+15.55%) |
Jun 11, 2020 | 14.75 | 15.97 | 14.56 | 14.79 | 3,462,725 | -2.67(-15.29%) |
Jun 10, 2020 | 18.80 | 18.85 | 16.63 | 17.46 | 3,146,032 | -1.97(-10.14%) |
Jun 09, 2020 | 20.30 | 20.32 | 18.79 | 19.43 | 2,976,782 | -1.77(-8.35%) |
Jun 08, 2020 | 20.37 | 21.40 | 19.61 | 21.20 | 4,389,616 | +3.41(+19.17%) |
Jun 05, 2020 | 18.48 | 18.78 | 17.27 | 17.79 | 4,876,400 | +2.09(+13.31%) |
Jun 04, 2020 | 14.76 | 16.14 | 14.21 | 15.70 | 3,333,284 | +0.76(+5.09%) |
Jun 03, 2020 | 14.37 | 15.14 | 14.37 | 14.94 | 1,632,593 | +0.46(+3.18%) |
Jun 02, 2020 | 14.78 | 14.91 | 14.23 | 14.48 | 2,016,340 | -0.12(-0.82%) |
Jun 01, 2020 | 13.75 | 14.73 | 13.66 | 14.60 | 1,113,464 | +1.07(+7.91%) |
May 29, 2020 | 13.22 | 13.78 | 13.06 | 13.53 | 2,011,700 | -0.47(-3.36%) |
May 28, 2020 | 15.25 | 15.25 | 13.89 | 14.00 | 1,761,977 | -1.09(-7.22%) |
May 27, 2020 | 15.96 | 15.99 | 14.14 | 15.09 | 3,469,565 | +1.07(+7.63%) |
May 26, 2020 | 13.69 | 14.24 | 13.58 | 14.02 | 2,234,896 | +1.83(+15.01%) |
May 22, 2020 | 12.54 | 12.70 | 11.93 | 12.19 | 960,200 | +0.01(+0.08%) |
May 21, 2020 | 11.74 | 12.70 | 11.70 | 12.18 | 1,943,630 | +0.14(+1.16%) |
May 20, 2020 | 12.45 | 12.49 | 11.85 | 12.04 | 1,221,267 | +0.10(+0.84%) |
May 19, 2020 | 12.52 | 12.59 | 11.69 | 11.94 | 1,762,935 | -0.74(-5.84%) |
May 18, 2020 | 12.02 | 12.95 | 11.98 | 12.68 | 2,113,338 | +1.75(+16.01%) |
May 15, 2020 | 10.48 | 11.21 | 10.30 | 10.93 | 1,377,700 | +0.38(+3.60%) |
May 14, 2020 | 9.950 | 10.72 | 9.440 | 10.55 | 2,377,275 | +0.05(+0.48%) |
May 13, 2020 | 11.02 | 11.10 | 10.29 | 10.50 | 2,013,135 | -0.87(-7.65%) |
May 12, 2020 | 12.12 | 12.22 | 11.37 | 11.37 | 1,497,974 | -0.69(-5.72%) |
May 11, 2020 | 12.04 | 12.28 | 11.82 | 12.06 | 1,316,467 | -0.31(-2.51%) |
May 08, 2020 | 12.30 | 12.57 | 11.99 | 12.37 | 991,400 | +0.54(+4.56%) |
May 07, 2020 | 11.33 | 11.97 | 11.33 | 11.83 | 1,240,954 | +0.55(+4.88%) |
May 06, 2020 | 11.74 | 11.89 | 11.09 | 11.28 | 1,280,430 | -0.32(-2.76%) |
May 05, 2020 | 12.36 | 12.94 | 11.49 | 11.60 | 2,358,247 | -1.05(-8.30%) |
May 04, 2020 | 11.55 | 12.75 | 11.25 | 12.65 | 1,600,389 | +0.22(+1.77%) |
May 01, 2020 | 13.14 | 13.45 | 12.18 | 12.43 | 1,510,300 | -1.49(-10.70%) |
Apr 30, 2020 | 14.11 | 14.44 | 13.26 | 13.92 | 2,562,002 | -0.89(-6.01%) |
Apr 29, 2020 | 13.98 | 14.88 | 13.98 | 14.81 | 2,630,995 | +1.84(+14.19%) |
Apr 28, 2020 | 12.40 | 13.18 | 12.11 | 12.97 | 2,236,322 | +1.20(+10.20%) |
Apr 27, 2020 | 11.04 | 11.99 | 10.95 | 11.77 | 1,497,799 | +1.00(+9.29%) |
Apr 24, 2020 | 11.03 | 11.15 | 10.51 | 10.77 | 1,066,200 | -0.24(-2.18%) |
Apr 23, 2020 | 10.48 | 11.21 | 10.48 | 11.01 | 1,243,129 | +0.45(+4.26%) |
Apr 22, 2020 | 10.84 | 10.98 | 10.31 | 10.56 | 1,313,667 | -0.28(-2.58%) |
Apr 21, 2020 | 10.68 | 11.13 | 10.57 | 10.84 | 1,198,894 | -0.27(-2.43%) |
Apr 20, 2020 | 11.22 | 11.50 | 10.96 | 11.11 | 1,953,863 | -0.68(-5.77%) |
Apr 17, 2020 | 11.86 | 11.94 | 11.48 | 11.79 | 1,627,200 | +0.87(+7.97%) |
Apr 16, 2020 | 11.33 | 11.43 | 10.66 | 10.92 | 1,576,076 | -0.41(-3.62%) |
Apr 15, 2020 | 11.11 | 11.48 | 10.77 | 11.33 | 1,767,124 | -0.38(-3.25%) |
Apr 14, 2020 | 11.60 | 12.20 | 11.42 | 11.71 | 1,916,448 | +1.02(+9.54%) |
Apr 13, 2020 | 11.00 | 11.08 | 10.17 | 10.69 | 1,728,031 | -0.85(-7.37%) |
Apr 09, 2020 | 11.92 | 12.55 | 11.08 | 11.54 | 3,835,300 | +0.39(+3.50%) |
Apr 08, 2020 | 11.23 | 11.29 | 10.64 | 11.15 | 2,434,573 | +0.70(+6.70%) |
Apr 07, 2020 | 11.43 | 11.86 | 10.23 | 10.45 | 4,092,966 | +1.11(+11.88%) |
Apr 06, 2020 | 8.600 | 9.840 | 8.500 | 9.340 | 3,537,661 | +1.41(+17.78%) |
Apr 03, 2020 | 7.860 | 8.120 | 7.500 | 7.930 | 2,517,200 | +0.43(+5.73%) |
Apr 02, 2020 | 7.880 | 8.150 | 7.330 | 7.500 | 4,853,032 | -0.66(-8.09%) |