Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 17.67 | 18.58 | 17.50 | 17.90 | 1,251,255 | -0.10(-0.55%) |
Jun 29, 2020 | 18.31 | 18.93 | 17.76 | 17.99 | 1,675,401 | -0.33(-1.79%) |
Jun 26, 2020 | 18.43 | 18.85 | 17.65 | 18.32 | 2,508,255 | -0.27(-1.45%) |
Jun 25, 2020 | 17.36 | 19.12 | 17.24 | 18.59 | 3,553,104 | +1.09(+6.20%) |
Jun 24, 2020 | 16.94 | 17.56 | 15.94 | 17.51 | 2,611,173 | +1.12(+6.81%) |
Jun 23, 2020 | 15.95 | 16.44 | 15.63 | 16.39 | 1,300,446 | +0.67(+4.25%) |
Jun 22, 2020 | 15.94 | 16.09 | 15.44 | 15.72 | 1,271,366 | +0.44(+2.87%) |
Jun 19, 2020 | 15.31 | 15.71 | 15.01 | 15.28 | 3,327,111 | +0.33(+2.20%) |
Jun 18, 2020 | 15.24 | 15.60 | 14.89 | 14.96 | 1,057,217 | -0.54(-3.47%) |
Jun 17, 2020 | 15.85 | 15.92 | 15.26 | 15.49 | 1,108,114 | -0.36(-2.26%) |
Jun 16, 2020 | 16.49 | 16.59 | 15.18 | 15.85 | 1,311,074 | +0.60(+3.92%) |
Jun 15, 2020 | 13.95 | 15.44 | 13.65 | 15.25 | 1,320,638 | +0.42(+2.82%) |
Jun 12, 2020 | 14.75 | 15.29 | 14.27 | 14.84 | 1,397,746 | +0.98(+7.04%) |
Jun 11, 2020 | 15.21 | 15.64 | 13.79 | 13.86 | 2,595,635 | -2.54(-15.48%) |
Jun 10, 2020 | 17.62 | 17.63 | 16.08 | 16.40 | 1,643,225 | -1.26(-7.16%) |
Jun 09, 2020 | 17.42 | 18.02 | 17.12 | 17.66 | 1,371,640 | -0.36(-1.99%) |
Jun 08, 2020 | 17.20 | 18.25 | 16.92 | 18.02 | 2,215,597 | +1.47(+8.90%) |
Jun 05, 2020 | 17.51 | 17.79 | 16.35 | 16.55 | 1,657,771 | +0.05(+0.30%) |
Jun 04, 2020 | 16.78 | 17.35 | 16.01 | 16.50 | 1,453,891 | -0.34(-2.01%) |
Jun 03, 2020 | 16.23 | 17.45 | 16.23 | 16.84 | 1,826,690 | +0.77(+4.77%) |
Jun 02, 2020 | 16.52 | 16.84 | 15.34 | 16.07 | 2,036,075 | -0.27(-1.65%) |
Jun 01, 2020 | 15.43 | 16.70 | 15.36 | 16.34 | 2,175,314 | +1.33(+8.89%) |
May 29, 2020 | 14.50 | 15.08 | 14.19 | 15.00 | 1,538,857 | +0.29(+1.96%) |
May 28, 2020 | 14.19 | 15.59 | 13.82 | 14.72 | 2,919,470 | +0.58(+4.08%) |
May 27, 2020 | 14.64 | 14.96 | 13.68 | 14.14 | 2,471,361 | -0.07(-0.49%) |
May 26, 2020 | 12.78 | 14.28 | 12.29 | 14.21 | 4,374,696 | +2.11(+17.45%) |
May 22, 2020 | 9.957 | 12.29 | 9.856 | 12.10 | 7,610,624 | +2.14(+21.50%) |
May 21, 2020 | 9.698 | 10.01 | 9.499 | 9.957 | 1,051,450 | +0.21(+2.15%) |
May 20, 2020 | 10.15 | 10.28 | 9.648 | 9.748 | 1,005,561 | -0.06(-0.61%) |
May 19, 2020 | 10.36 | 10.44 | 9.787 | 9.807 | 1,139,098 | -0.56(-5.38%) |
May 18, 2020 | 10.03 | 10.58 | 9.797 | 10.37 | 1,450,238 | +1.01(+10.75%) |
May 15, 2020 | 9.051 | 9.558 | 8.899 | 9.359 | 1,097,045 | +0.13(+1.40%) |
May 14, 2020 | 8.971 | 9.758 | 8.613 | 9.230 | 1,648,795 | +0.15(+1.64%) |
May 13, 2020 | 9.997 | 10.31 | 8.931 | 9.081 | 2,313,690 | -0.91(-9.07%) |
May 12, 2020 | 11.13 | 11.38 | 9.927 | 9.987 | 4,189,671 | -1.56(-13.53%) |
May 11, 2020 | 11.07 | 11.73 | 10.77 | 11.55 | 1,897,764 | +0.31(+2.75%) |
May 08, 2020 | 10.62 | 11.30 | 10.34 | 11.24 | 1,254,326 | +0.92(+8.87%) |
May 07, 2020 | 10.63 | 10.76 | 10.24 | 10.33 | 1,059,073 | -0.07(-0.67%) |
May 06, 2020 | 10.81 | 11.06 | 10.36 | 10.39 | 972,510 | -0.32(-2.97%) |
May 05, 2020 | 11.26 | 11.41 | 10.66 | 10.71 | 1,203,446 | -0.10(-0.92%) |
May 04, 2020 | 10.96 | 11.50 | 10.71 | 10.81 | 1,275,955 | -0.53(-4.65%) |
May 01, 2020 | 12.20 | 12.23 | 10.95 | 11.34 | 1,609,362 | -1.21(-9.67%) |
Apr 30, 2020 | 12.93 | 12.93 | 12.25 | 12.56 | 1,174,500 | -0.22(-1.72%) |
Apr 29, 2020 | 12.33 | 13.02 | 11.96 | 12.77 | 1,354,027 | +0.98(+8.27%) |
Apr 28, 2020 | 12.04 | 12.18 | 11.11 | 11.80 | 1,485,383 | +0.22(+1.89%) |
Apr 27, 2020 | 10.14 | 11.69 | 10.07 | 11.58 | 1,426,570 | +1.55(+15.49%) |
Apr 24, 2020 | 10.34 | 10.40 | 9.797 | 10.03 | 919,377 | -0.29(-2.80%) |
Apr 23, 2020 | 10.21 | 10.64 | 10.05 | 10.32 | 888,703 | +0.16(+1.57%) |
Apr 22, 2020 | 10.24 | 10.35 | 9.967 | 10.16 | 872,639 | +0.25(+2.51%) |
Apr 21, 2020 | 10.45 | 10.79 | 9.807 | 9.907 | 1,024,326 | -0.87(-8.04%) |
Apr 20, 2020 | 10.30 | 10.97 | 10.10 | 10.77 | 1,021,963 | +0.12(+1.12%) |
Apr 17, 2020 | 10.37 | 10.74 | 9.967 | 10.65 | 1,185,327 | +0.93(+9.52%) |
Apr 16, 2020 | 10.90 | 11.20 | 9.598 | 9.728 | 1,667,734 | -1.15(-10.53%) |
Apr 15, 2020 | 11.34 | 11.34 | 10.68 | 10.87 | 1,003,298 | -0.66(-5.70%) |
Apr 14, 2020 | 11.45 | 11.90 | 11.11 | 11.53 | 1,031,919 | +0.37(+3.30%) |
Apr 13, 2020 | 11.22 | 11.48 | 10.86 | 11.16 | 913,239 | -0.32(-2.78%) |
Apr 09, 2020 | 11.90 | 12.38 | 11.11 | 11.48 | 1,621,213 | +0.44(+3.97%) |
Apr 08, 2020 | 10.45 | 11.22 | 10.32 | 11.04 | 1,117,296 | +0.75(+7.25%) |
Apr 07, 2020 | 10.98 | 11.24 | 10.13 | 10.30 | 1,547,856 | +0.02(+0.19%) |
Apr 06, 2020 | 9.967 | 10.39 | 9.718 | 10.28 | 1,323,967 | +0.78(+8.18%) |
Apr 03, 2020 | 9.150 | 9.578 | 8.722 | 9.499 | 1,188,240 | +0.27(+2.91%) |
Apr 02, 2020 | 9.200 | 9.648 | 8.986 | 9.230 | 820,687 | -0.02(-0.22%) |