Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 17.36 | 19.85 | 17.20 | 19.35 | 5,195,846 | +1.91(+10.95%) |
Jun 29, 2020 | 17.93 | 18.08 | 17.01 | 17.44 | 1,799,660 | -0.64(-3.54%) |
Jun 26, 2020 | 18.36 | 18.89 | 17.25 | 18.08 | 6,144,300 | -0.15(-0.82%) |
Jun 25, 2020 | 18.50 | 19.55 | 18.06 | 18.23 | 3,709,057 | +0.01(+0.05%) |
Jun 24, 2020 | 18.38 | 19.70 | 17.55 | 18.22 | 6,774,721 | -0.48(-2.57%) |
Jun 23, 2020 | 16.17 | 18.88 | 16.17 | 18.70 | 5,751,791 | +2.21(+13.40%) |
Jun 22, 2020 | 17.17 | 17.40 | 16.03 | 16.49 | 1,761,182 | -0.75(-4.35%) |
Jun 19, 2020 | 15.95 | 17.80 | 15.82 | 17.24 | 3,213,600 | +1.31(+8.22%) |
Jun 18, 2020 | 16.15 | 16.57 | 15.78 | 15.93 | 1,970,557 | -0.58(-3.51%) |
Jun 17, 2020 | 16.47 | 16.86 | 16.22 | 16.51 | 1,302,310 | -0.18(-1.08%) |
Jun 16, 2020 | 17.05 | 17.21 | 15.76 | 16.69 | 2,421,085 | -0.73(-4.19%) |
Jun 15, 2020 | 15.40 | 17.88 | 15.40 | 17.42 | 3,962,366 | +1.85(+11.88%) |
Jun 12, 2020 | 15.58 | 15.90 | 15.18 | 15.57 | 1,070,200 | +0.25(+1.63%) |
Jun 11, 2020 | 15.28 | 16.10 | 15.01 | 15.32 | 1,921,277 | -0.66(-4.13%) |
Jun 10, 2020 | 16.07 | 16.55 | 15.61 | 15.98 | 1,818,420 | -0.17(-1.05%) |
Jun 09, 2020 | 16.04 | 16.63 | 15.75 | 16.15 | 1,552,196 | +0.15(+0.94%) |
Jun 08, 2020 | 15.29 | 16.00 | 14.50 | 16.00 | 2,785,604 | +0.02(+0.13%) |
Jun 05, 2020 | 16.42 | 16.45 | 15.12 | 15.98 | 2,412,800 | -0.95(-5.61%) |
Jun 04, 2020 | 16.50 | 16.95 | 15.85 | 16.93 | 2,502,630 | +0.00(+0.00%) |
Jun 03, 2020 | 17.27 | 17.45 | 16.75 | 16.93 | 2,236,524 | -0.63(-3.59%) |
Jun 02, 2020 | 17.94 | 18.10 | 17.45 | 17.56 | 1,603,633 | -0.44(-2.44%) |
Jun 01, 2020 | 17.70 | 18.37 | 17.35 | 18.00 | 1,674,422 | +0.00(+0.00%) |
May 29, 2020 | 17.10 | 18.00 | 17.05 | 18.00 | 2,007,000 | +0.53(+3.03%) |
May 28, 2020 | 17.46 | 18.20 | 17.25 | 17.47 | 1,504,412 | -0.09(-0.51%) |
May 27, 2020 | 17.54 | 17.72 | 15.88 | 17.56 | 3,680,306 | -0.47(-2.61%) |
May 26, 2020 | 18.89 | 19.06 | 17.89 | 18.03 | 2,865,415 | -0.52(-2.80%) |
May 22, 2020 | 17.66 | 18.80 | 17.58 | 18.55 | 2,741,000 | +0.53(+2.94%) |
May 21, 2020 | 18.25 | 18.58 | 17.25 | 18.02 | 3,902,130 | -0.56(-3.01%) |
May 20, 2020 | 19.83 | 19.84 | 18.10 | 18.58 | 5,103,495 | -0.27(-1.43%) |
May 19, 2020 | 17.90 | 19.47 | 17.81 | 18.85 | 8,308,234 | +1.40(+8.02%) |
May 18, 2020 | 17.70 | 19.40 | 17.20 | 17.45 | 8,739,295 | +0.38(+2.23%) |
May 15, 2020 | 19.52 | 21.20 | 15.80 | 17.07 | 21,118,900 | -5.06(-22.86%) |
May 14, 2020 | 26.72 | 29.72 | 18.35 | 22.13 | 52,459,152 | -1.29(-5.51%) |
May 13, 2020 | 17.56 | 23.50 | 17.41 | 23.42 | 23,797,002 | +6.43(+37.85%) |
May 12, 2020 | 17.61 | 17.72 | 16.20 | 16.99 | 5,673,902 | -0.06(-0.35%) |
May 11, 2020 | 16.05 | 17.40 | 15.80 | 17.05 | 10,300,973 | +1.55(+10.00%) |
May 08, 2020 | 14.74 | 15.65 | 14.62 | 15.50 | 6,554,500 | +0.76(+5.16%) |
May 07, 2020 | 14.20 | 14.97 | 13.87 | 14.74 | 3,519,456 | +0.40(+2.79%) |
May 06, 2020 | 14.00 | 14.60 | 14.00 | 14.34 | 2,868,230 | +0.49(+3.54%) |
May 05, 2020 | 14.54 | 14.74 | 13.65 | 13.85 | 4,955,131 | -1.15(-7.67%) |
May 04, 2020 | 14.33 | 15.60 | 14.30 | 15.00 | 15,402,103 | +1.53(+11.36%) |
May 01, 2020 | 12.31 | 14.09 | 11.86 | 13.47 | 16,707,400 | +2.13(+18.78%) |
Apr 30, 2020 | 11.99 | 12.36 | 11.20 | 11.34 | 5,333,995 | -1.03(-8.33%) |
Apr 29, 2020 | 13.16 | 13.28 | 12.18 | 12.37 | 5,134,479 | -1.16(-8.57%) |
Apr 28, 2020 | 14.17 | 14.48 | 12.70 | 13.53 | 4,573,468 | -0.37(-2.66%) |
Apr 27, 2020 | 14.98 | 15.76 | 13.72 | 13.90 | 11,851,216 | -0.50(-3.47%) |
Apr 24, 2020 | 13.85 | 14.48 | 13.71 | 14.40 | 6,765,100 | +0.75(+5.49%) |
Apr 23, 2020 | 13.20 | 14.49 | 13.01 | 13.65 | 7,391,101 | +0.27(+2.02%) |
Apr 22, 2020 | 13.71 | 13.99 | 13.19 | 13.38 | 3,520,376 | -0.03(-0.22%) |
Apr 21, 2020 | 14.34 | 14.84 | 12.56 | 13.41 | 6,516,140 | -1.17(-8.02%) |
Apr 20, 2020 | 14.50 | 15.69 | 14.22 | 14.58 | 15,324,581 | +1.49(+11.38%) |
Apr 17, 2020 | 13.26 | 15.00 | 12.51 | 13.09 | 20,252,800 | -0.56(-4.10%) |
Apr 16, 2020 | 10.20 | 13.75 | 10.00 | 13.65 | 32,003,652 | +4.15(+43.68%) |
Apr 15, 2020 | 9.580 | 9.990 | 9.400 | 9.500 | 2,465,049 | -0.45(-4.52%) |
Apr 14, 2020 | 10.18 | 10.58 | 9.550 | 9.950 | 5,115,748 | +0.02(+0.20%) |
Apr 13, 2020 | 8.800 | 10.15 | 8.550 | 9.930 | 5,461,151 | +1.13(+12.84%) |
Apr 09, 2020 | 8.600 | 9.130 | 8.527 | 8.800 | 2,514,600 | +0.10(+1.15%) |
Apr 08, 2020 | 9.200 | 9.380 | 8.540 | 8.700 | 2,744,123 | -0.39(-4.29%) |
Apr 07, 2020 | 9.870 | 9.910 | 9.010 | 9.090 | 5,229,809 | -1.22(-11.83%) |
Apr 06, 2020 | 10.55 | 11.20 | 9.550 | 10.31 | 17,031,332 | +2.11(+25.73%) |
Apr 03, 2020 | 8.140 | 8.450 | 8.060 | 8.200 | 3,352,800 | -0.31(-3.64%) |
Apr 02, 2020 | 8.000 | 8.930 | 7.650 | 8.510 | 6,297,100 | +1.05(+14.08%) |