Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 19.09 | 19.46 | 18.68 | 19.29 | 1,268,911 | +0.17(+0.89%) |
Jun 29, 2020 | 18.24 | 19.45 | 17.73 | 19.12 | 1,542,300 | +1.15(+6.40%) |
Jun 26, 2020 | 18.26 | 18.44 | 17.55 | 17.97 | 2,120,400 | -0.58(-3.13%) |
Jun 25, 2020 | 18.01 | 18.88 | 17.79 | 18.55 | 1,038,405 | -0.11(-0.59%) |
Jun 24, 2020 | 19.44 | 19.63 | 17.77 | 18.66 | 1,769,661 | -1.29(-6.47%) |
Jun 23, 2020 | 19.60 | 20.16 | 19.29 | 19.95 | 1,924,804 | +0.68(+3.53%) |
Jun 22, 2020 | 18.78 | 19.32 | 18.34 | 19.27 | 1,575,874 | +0.43(+2.28%) |
Jun 19, 2020 | 19.18 | 19.29 | 18.39 | 18.84 | 3,313,200 | +0.04(+0.21%) |
Jun 18, 2020 | 19.24 | 19.63 | 18.70 | 18.80 | 2,303,904 | -0.96(-4.86%) |
Jun 17, 2020 | 20.73 | 20.88 | 19.55 | 19.76 | 1,482,519 | -1.04(-5.00%) |
Jun 16, 2020 | 21.41 | 21.54 | 19.68 | 20.80 | 2,421,406 | +0.70(+3.48%) |
Jun 15, 2020 | 17.71 | 20.35 | 17.62 | 20.10 | 2,229,956 | +1.24(+6.57%) |
Jun 12, 2020 | 18.99 | 19.46 | 18.06 | 18.86 | 1,874,300 | +1.04(+5.84%) |
Jun 11, 2020 | 18.94 | 19.45 | 17.81 | 17.82 | 1,844,238 | -2.64(-12.90%) |
Jun 10, 2020 | 20.16 | 20.79 | 19.40 | 20.46 | 2,357,281 | +0.18(+0.89%) |
Jun 09, 2020 | 20.24 | 20.57 | 19.78 | 20.28 | 1,743,851 | -0.49(-2.36%) |
Jun 08, 2020 | 21.93 | 22.33 | 20.44 | 20.77 | 2,836,112 | -0.55(-2.58%) |
Jun 05, 2020 | 21.34 | 21.81 | 20.67 | 21.32 | 2,731,200 | +1.41(+7.08%) |
Jun 04, 2020 | 20.54 | 20.76 | 19.68 | 19.91 | 2,878,127 | -0.80(-3.86%) |
Jun 03, 2020 | 20.19 | 20.92 | 19.99 | 20.71 | 2,520,929 | +1.00(+5.07%) |
Jun 02, 2020 | 20.10 | 20.24 | 19.36 | 19.71 | 1,651,785 | +0.13(+0.66%) |
Jun 01, 2020 | 19.33 | 20.34 | 18.97 | 19.58 | 1,535,599 | +0.25(+1.29%) |
May 29, 2020 | 18.91 | 19.75 | 18.78 | 19.33 | 2,172,500 | -0.05(-0.26%) |
May 28, 2020 | 20.49 | 20.87 | 19.22 | 19.38 | 2,596,932 | -0.63(-3.15%) |
May 27, 2020 | 19.42 | 20.30 | 18.52 | 20.01 | 2,868,051 | +1.39(+7.47%) |
May 26, 2020 | 19.33 | 19.48 | 18.51 | 18.62 | 2,458,505 | +0.46(+2.53%) |
May 22, 2020 | 17.68 | 18.20 | 17.37 | 18.16 | 1,164,900 | +0.64(+3.65%) |
May 21, 2020 | 17.30 | 17.78 | 17.22 | 17.52 | 3,371,038 | +0.41(+2.40%) |
May 20, 2020 | 17.11 | 17.56 | 16.72 | 17.11 | 2,444,648 | +0.46(+2.76%) |
May 19, 2020 | 16.46 | 17.46 | 16.25 | 16.65 | 2,055,240 | -0.17(-1.01%) |
May 18, 2020 | 15.82 | 17.00 | 15.73 | 16.82 | 2,408,275 | +2.09(+14.19%) |
May 15, 2020 | 14.10 | 15.07 | 13.90 | 14.73 | 1,416,000 | +0.45(+3.15%) |
May 14, 2020 | 13.23 | 14.38 | 12.83 | 14.28 | 2,193,760 | +0.37(+2.66%) |
May 13, 2020 | 14.11 | 14.16 | 13.46 | 13.91 | 2,976,470 | -0.42(-2.93%) |
May 12, 2020 | 15.70 | 15.83 | 14.28 | 14.33 | 2,112,069 | -1.32(-8.43%) |
May 11, 2020 | 15.22 | 15.75 | 14.74 | 15.65 | 2,648,491 | -0.09(-0.57%) |
May 08, 2020 | 14.85 | 15.86 | 14.53 | 15.74 | 1,899,700 | +1.44(+10.07%) |
May 07, 2020 | 14.75 | 14.87 | 14.19 | 14.30 | 3,286,930 | -0.47(-3.18%) |
May 06, 2020 | 14.50 | 15.15 | 14.09 | 14.77 | 3,265,579 | +0.40(+2.78%) |
May 05, 2020 | 14.30 | 14.94 | 14.18 | 14.37 | 2,423,956 | +0.45(+3.23%) |
May 04, 2020 | 13.18 | 14.07 | 12.80 | 13.92 | 1,189,762 | +0.23(+1.68%) |
May 01, 2020 | 13.82 | 14.00 | 12.90 | 13.69 | 1,954,100 | -0.86(-5.91%) |
Apr 30, 2020 | 15.07 | 15.16 | 14.24 | 14.55 | 2,605,657 | -0.98(-6.31%) |
Apr 29, 2020 | 14.68 | 15.64 | 14.59 | 15.53 | 2,816,465 | +1.73(+12.54%) |
Apr 28, 2020 | 12.89 | 13.87 | 12.64 | 13.80 | 3,195,345 | +1.61(+13.21%) |
Apr 27, 2020 | 11.17 | 12.25 | 11.16 | 12.19 | 2,363,263 | +1.17(+10.62%) |
Apr 24, 2020 | 10.39 | 11.15 | 10.37 | 11.02 | 2,225,400 | +0.72(+6.99%) |
Apr 23, 2020 | 10.60 | 10.94 | 10.17 | 10.30 | 2,972,028 | -0.19(-1.81%) |
Apr 22, 2020 | 11.25 | 11.42 | 10.48 | 10.49 | 3,755,516 | -0.38(-3.50%) |
Apr 21, 2020 | 10.71 | 11.02 | 10.52 | 10.87 | 1,855,867 | -0.31(-2.77%) |
Apr 20, 2020 | 11.26 | 11.66 | 10.83 | 11.18 | 1,593,131 | -0.48(-4.12%) |
Apr 17, 2020 | 12.00 | 12.68 | 11.35 | 11.66 | 2,101,300 | +0.34(+3.00%) |
Apr 16, 2020 | 11.26 | 11.42 | 10.89 | 11.32 | 1,355,409 | +0.04(+0.35%) |
Apr 15, 2020 | 11.74 | 11.76 | 11.27 | 11.28 | 1,540,238 | -1.34(-10.62%) |
Apr 14, 2020 | 11.88 | 12.68 | 11.45 | 12.62 | 3,258,228 | +1.13(+9.83%) |
Apr 13, 2020 | 12.65 | 12.70 | 11.25 | 11.49 | 1,912,380 | -1.46(-11.27%) |
Apr 09, 2020 | 12.67 | 13.67 | 12.36 | 12.95 | 3,255,800 | +1.23(+10.49%) |
Apr 08, 2020 | 10.73 | 12.00 | 10.44 | 11.72 | 2,010,015 | +1.34(+12.91%) |
Apr 07, 2020 | 10.96 | 11.58 | 10.11 | 10.38 | 2,537,665 | +0.42(+4.22%) |
Apr 06, 2020 | 8.870 | 10.32 | 8.780 | 9.960 | 3,205,549 | +1.75(+21.32%) |
Apr 03, 2020 | 8.210 | 8.400 | 7.850 | 8.210 | 2,679,700 | -0.04(-0.48%) |
Apr 02, 2020 | 8.900 | 9.220 | 8.020 | 8.250 | 3,429,570 | -0.75(-8.33%) |