Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 14.48 | 14.98 | 14.14 | 14.82 | 701,423 | +0.36(+2.49%) |
Jun 29, 2020 | 14.90 | 14.93 | 14.01 | 14.46 | 363,193 | -0.31(-2.10%) |
Jun 26, 2020 | 15.55 | 15.74 | 14.69 | 14.77 | 1,443,800 | -0.92(-5.86%) |
Jun 25, 2020 | 15.23 | 16.13 | 14.97 | 15.69 | 567,921 | +0.41(+2.68%) |
Jun 24, 2020 | 15.00 | 15.55 | 14.96 | 15.28 | 465,694 | +0.26(+1.73%) |
Jun 23, 2020 | 15.49 | 15.57 | 14.97 | 15.02 | 521,253 | -0.29(-1.89%) |
Jun 22, 2020 | 15.18 | 15.55 | 14.96 | 15.31 | 365,552 | +0.17(+1.12%) |
Jun 19, 2020 | 15.55 | 15.93 | 15.07 | 15.14 | 1,031,700 | -0.40(-2.57%) |
Jun 18, 2020 | 16.19 | 16.51 | 15.28 | 15.54 | 558,948 | -0.78(-4.78%) |
Jun 17, 2020 | 16.43 | 16.88 | 16.02 | 16.32 | 263,981 | -0.11(-0.67%) |
Jun 16, 2020 | 16.60 | 16.95 | 16.15 | 16.43 | 255,722 | +0.17(+1.05%) |
Jun 15, 2020 | 15.30 | 16.44 | 15.15 | 16.26 | 316,256 | +0.76(+4.90%) |
Jun 12, 2020 | 15.98 | 16.11 | 15.12 | 15.50 | 249,100 | -0.02(-0.13%) |
Jun 11, 2020 | 16.25 | 16.48 | 15.52 | 15.52 | 276,695 | -1.06(-6.39%) |
Jun 10, 2020 | 17.10 | 17.33 | 16.23 | 16.58 | 347,626 | -0.44(-2.59%) |
Jun 09, 2020 | 16.89 | 17.67 | 16.60 | 17.02 | 401,296 | +0.03(+0.18%) |
Jun 08, 2020 | 16.89 | 18.14 | 16.03 | 16.99 | 532,048 | +0.10(+0.59%) |
Jun 05, 2020 | 16.71 | 18.17 | 16.61 | 16.89 | 628,200 | +0.11(+0.66%) |
Jun 04, 2020 | 16.22 | 16.86 | 16.01 | 16.78 | 531,681 | +0.43(+2.63%) |
Jun 03, 2020 | 16.75 | 16.89 | 15.82 | 16.35 | 640,912 | -0.41(-2.45%) |
Jun 02, 2020 | 16.17 | 16.83 | 15.82 | 16.76 | 354,366 | +0.46(+2.82%) |
Jun 01, 2020 | 16.15 | 16.63 | 15.85 | 16.30 | 547,706 | +0.10(+0.62%) |
May 29, 2020 | 16.01 | 16.43 | 14.76 | 16.20 | 904,700 | +0.15(+0.93%) |
May 28, 2020 | 16.87 | 17.30 | 15.97 | 16.05 | 420,101 | -0.80(-4.75%) |
May 27, 2020 | 15.55 | 17.10 | 15.10 | 16.85 | 1,113,630 | +1.16(+7.39%) |
May 26, 2020 | 16.61 | 17.77 | 15.65 | 15.69 | 1,036,453 | -0.31(-1.94%) |
May 22, 2020 | 17.00 | 17.50 | 15.25 | 16.00 | 7,122,400 | -4.50(-21.95%) |
May 21, 2020 | 20.25 | 20.98 | 19.05 | 20.50 | 1,539,935 | +0.33(+1.64%) |
May 20, 2020 | 19.48 | 21.27 | 19.37 | 20.17 | 714,953 | +1.07(+5.60%) |
May 19, 2020 | 20.81 | 21.97 | 19.06 | 19.10 | 1,034,208 | -1.63(-7.86%) |
May 18, 2020 | 20.78 | 21.00 | 19.50 | 20.73 | 887,180 | -0.25(-1.19%) |
May 15, 2020 | 18.50 | 21.50 | 18.23 | 20.98 | 1,006,200 | +2.46(+13.28%) |
May 14, 2020 | 18.07 | 18.85 | 17.53 | 18.52 | 297,765 | +0.30(+1.65%) |
May 13, 2020 | 19.04 | 19.62 | 17.51 | 18.22 | 498,784 | -0.73(-3.85%) |
May 12, 2020 | 18.73 | 20.19 | 17.80 | 18.95 | 1,141,999 | +0.48(+2.60%) |
May 11, 2020 | 18.21 | 18.62 | 17.24 | 18.47 | 622,770 | +0.44(+2.44%) |
May 08, 2020 | 18.35 | 19.03 | 17.77 | 18.03 | 698,200 | +0.02(+0.11%) |
May 07, 2020 | 18.50 | 19.11 | 18.00 | 18.01 | 486,191 | -0.35(-1.91%) |
May 06, 2020 | 18.17 | 19.29 | 17.85 | 18.36 | 1,166,574 | +0.26(+1.44%) |
May 05, 2020 | 18.78 | 18.80 | 17.97 | 18.10 | 1,141,012 | -0.47(-2.53%) |
May 04, 2020 | 18.39 | 19.27 | 18.00 | 18.57 | 872,521 | +0.41(+2.26%) |
May 01, 2020 | 17.75 | 18.44 | 17.65 | 18.16 | 973,700 | +0.16(+0.89%) |
Apr 30, 2020 | 19.43 | 20.29 | 17.63 | 18.00 | 3,056,817 | -0.70(-3.74%) |
Apr 29, 2020 | 18.82 | 20.00 | 17.56 | 18.70 | 2,120,936 | -0.80(-4.10%) |
Apr 28, 2020 | 14.25 | 20.74 | 14.00 | 19.50 | 15,074,308 | +7.99(+69.42%) |
Apr 27, 2020 | 11.94 | 12.25 | 11.27 | 11.51 | 219,348 | -0.19(-1.62%) |
Apr 24, 2020 | 12.13 | 12.13 | 11.29 | 11.70 | 191,400 | -0.31(-2.58%) |
Apr 23, 2020 | 11.13 | 12.07 | 11.03 | 12.01 | 162,064 | +0.91(+8.20%) |
Apr 22, 2020 | 10.64 | 11.22 | 10.42 | 11.10 | 45,658 | +0.73(+7.04%) |
Apr 21, 2020 | 10.66 | 10.75 | 10.20 | 10.37 | 57,492 | -0.59(-5.38%) |
Apr 20, 2020 | 10.66 | 11.34 | 10.66 | 10.96 | 117,676 | +0.05(+0.46%) |
Apr 17, 2020 | 11.08 | 11.11 | 10.47 | 10.91 | 150,900 | +0.12(+1.11%) |
Apr 16, 2020 | 10.95 | 11.13 | 10.13 | 10.79 | 120,712 | -0.11(-1.01%) |
Apr 15, 2020 | 10.88 | 11.02 | 10.43 | 10.90 | 159,615 | -0.27(-2.42%) |
Apr 14, 2020 | 10.25 | 11.70 | 10.04 | 11.17 | 213,540 | +1.25(+12.60%) |
Apr 13, 2020 | 10.03 | 10.55 | 9.830 | 9.920 | 132,723 | -0.22(-2.17%) |
Apr 09, 2020 | 9.290 | 10.33 | 9.170 | 10.14 | 212,100 | +1.00(+10.94%) |
Apr 08, 2020 | 9.400 | 9.530 | 8.750 | 9.140 | 147,892 | -0.01(-0.11%) |
Apr 07, 2020 | 10.30 | 10.61 | 9.000 | 9.150 | 266,595 | -0.84(-8.41%) |
Apr 06, 2020 | 9.340 | 10.07 | 9.340 | 9.990 | 146,764 | +1.05(+11.74%) |
Apr 03, 2020 | 9.690 | 9.690 | 8.720 | 8.940 | 165,300 | -0.80(-8.21%) |
Apr 02, 2020 | 9.530 | 10.10 | 9.210 | 9.740 | 202,769 | +0.21(+2.20%) |