Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 27.28 | 27.92 | 25.89 | 26.23 | 400,717 | -1.30(-4.72%) |
Jun 29, 2020 | 26.79 | 28.25 | 26.18 | 27.53 | 383,616 | +0.95(+3.57%) |
Jun 26, 2020 | 27.30 | 27.65 | 26.17 | 26.58 | 494,200 | -0.52(-1.92%) |
Jun 25, 2020 | 25.84 | 28.09 | 25.27 | 27.10 | 520,535 | +1.10(+4.23%) |
Jun 24, 2020 | 26.72 | 27.41 | 24.50 | 26.00 | 482,263 | -0.87(-3.24%) |
Jun 23, 2020 | 26.26 | 26.87 | 25.37 | 26.87 | 389,368 | +0.87(+3.35%) |
Jun 22, 2020 | 24.43 | 27.01 | 24.37 | 26.00 | 463,071 | +1.41(+5.73%) |
Jun 19, 2020 | 25.37 | 25.53 | 23.91 | 24.59 | 442,500 | -0.43(-1.72%) |
Jun 18, 2020 | 22.64 | 25.33 | 22.64 | 25.02 | 580,534 | +2.18(+9.54%) |
Jun 17, 2020 | 23.17 | 24.43 | 22.48 | 22.84 | 603,887 | -1.04(-4.36%) |
Jun 16, 2020 | 24.62 | 26.00 | 23.35 | 23.88 | 751,240 | +0.63(+2.71%) |
Jun 15, 2020 | 19.62 | 23.88 | 19.24 | 23.25 | 718,838 | +2.55(+12.32%) |
Jun 12, 2020 | 21.86 | 22.08 | 18.88 | 20.70 | 496,600 | -0.09(-0.43%) |
Jun 11, 2020 | 19.62 | 22.75 | 19.30 | 20.79 | 904,647 | -0.53(-2.49%) |
Jun 10, 2020 | 22.87 | 23.46 | 21.08 | 21.32 | 1,034,628 | -1.10(-4.91%) |
Jun 09, 2020 | 20.88 | 29.74 | 20.05 | 22.42 | 5,342,075 | +2.67(+13.52%) |
Jun 08, 2020 | 18.36 | 20.47 | 17.25 | 19.75 | 629,845 | +1.91(+10.71%) |
Jun 05, 2020 | 17.44 | 18.55 | 17.13 | 17.84 | 497,400 | +0.88(+5.19%) |
Jun 04, 2020 | 18.00 | 18.14 | 16.03 | 16.96 | 850,803 | -0.69(-3.91%) |
Jun 03, 2020 | 18.00 | 18.94 | 17.45 | 17.65 | 420,792 | +0.37(+2.14%) |
Jun 02, 2020 | 21.63 | 22.73 | 16.85 | 17.28 | 1,714,026 | -3.43(-16.56%) |
Jun 01, 2020 | 18.34 | 21.00 | 18.15 | 20.71 | 615,478 | +2.40(+13.11%) |
May 29, 2020 | 17.19 | 18.75 | 17.03 | 18.31 | 582,000 | +1.12(+6.52%) |
May 28, 2020 | 15.96 | 17.75 | 15.16 | 17.19 | 420,024 | +1.29(+8.11%) |
May 27, 2020 | 15.95 | 16.18 | 14.49 | 15.90 | 219,479 | +0.32(+2.05%) |
May 26, 2020 | 14.40 | 16.25 | 14.27 | 15.58 | 527,379 | +1.77(+12.82%) |
May 22, 2020 | 13.75 | 13.85 | 12.52 | 13.81 | 419,300 | +0.09(+0.66%) |
May 21, 2020 | 13.70 | 14.19 | 13.40 | 13.72 | 285,430 | +0.04(+0.29%) |
May 20, 2020 | 14.06 | 14.27 | 13.15 | 13.68 | 207,174 | +0.02(+0.15%) |
May 19, 2020 | 14.33 | 15.00 | 13.55 | 13.66 | 295,541 | -0.87(-5.99%) |
May 18, 2020 | 14.50 | 14.97 | 13.78 | 14.53 | 500,431 | +0.75(+5.44%) |
May 15, 2020 | 14.08 | 14.50 | 13.51 | 13.78 | 349,300 | -0.43(-3.03%) |
May 14, 2020 | 13.67 | 14.70 | 12.61 | 14.21 | 423,730 | +0.10(+0.71%) |
May 13, 2020 | 15.00 | 15.15 | 13.07 | 14.11 | 468,243 | -1.17(-7.66%) |
May 12, 2020 | 16.55 | 18.00 | 15.12 | 15.28 | 558,481 | -1.16(-7.06%) |
May 11, 2020 | 13.60 | 16.74 | 13.01 | 16.44 | 747,212 | +2.75(+20.09%) |
May 08, 2020 | 12.85 | 13.96 | 12.50 | 13.69 | 335,000 | +1.05(+8.31%) |
May 07, 2020 | 12.71 | 12.95 | 12.25 | 12.64 | 209,044 | +0.34(+2.76%) |
May 06, 2020 | 13.16 | 13.42 | 12.14 | 12.30 | 242,794 | -0.89(-6.75%) |
May 05, 2020 | 12.87 | 13.80 | 12.84 | 13.19 | 267,788 | +0.58(+4.60%) |
May 04, 2020 | 12.16 | 12.69 | 11.65 | 12.61 | 405,032 | +0.58(+4.82%) |
May 01, 2020 | 11.59 | 12.11 | 11.17 | 12.03 | 388,400 | +0.10(+0.84%) |
Apr 30, 2020 | 13.11 | 13.52 | 11.77 | 11.93 | 556,124 | -1.60(-11.83%) |
Apr 29, 2020 | 11.96 | 14.44 | 11.90 | 13.53 | 1,068,735 | +2.22(+19.63%) |
Apr 28, 2020 | 11.54 | 11.65 | 10.60 | 11.31 | 554,824 | +0.12(+1.07%) |
Apr 27, 2020 | 11.63 | 11.90 | 11.11 | 11.19 | 299,462 | -0.06(-0.53%) |
Apr 24, 2020 | 10.20 | 11.65 | 10.17 | 11.25 | 364,300 | +1.04(+10.19%) |
Apr 23, 2020 | 11.45 | 11.45 | 10.00 | 10.21 | 436,696 | -1.20(-10.52%) |
Apr 22, 2020 | 11.43 | 12.30 | 11.06 | 11.41 | 805,370 | +0.37(+3.35%) |
Apr 21, 2020 | 10.64 | 11.10 | 10.26 | 11.04 | 584,315 | +0.09(+0.82%) |
Apr 20, 2020 | 9.790 | 11.19 | 9.610 | 10.95 | 1,198,544 | +0.80(+7.88%) |
Apr 17, 2020 | 8.830 | 10.87 | 8.337 | 10.15 | 3,348,800 | +2.64(+35.15%) |
Apr 16, 2020 | 8.500 | 8.500 | 6.750 | 7.510 | 1,522,300 | +1.61(+27.29%) |
Apr 15, 2020 | 6.390 | 6.390 | 5.750 | 5.900 | 217,689 | -0.57(-8.81%) |
Apr 14, 2020 | 5.860 | 6.730 | 5.800 | 6.470 | 404,887 | +0.80(+14.11%) |
Apr 13, 2020 | 5.790 | 5.930 | 5.400 | 5.670 | 347,513 | -0.09(-1.56%) |
Apr 09, 2020 | 4.740 | 6.350 | 4.670 | 5.760 | 698,700 | +1.19(+26.04%) |
Apr 08, 2020 | 4.180 | 4.590 | 4.120 | 4.570 | 399,246 | +0.43(+10.39%) |
Apr 07, 2020 | 4.420 | 4.550 | 4.110 | 4.140 | 397,210 | -0.03(-0.72%) |
Apr 06, 2020 | 4.380 | 4.550 | 4.100 | 4.170 | 254,919 | -0.04(-0.95%) |
Apr 03, 2020 | 4.320 | 4.580 | 4.080 | 4.210 | 237,500 | -0.08(-1.86%) |
Apr 02, 2020 | 4.610 | 4.720 | 3.995 | 4.290 | 330,110 | -0.28(-6.13%) |