Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 10.74 | 11.51 | 10.62 | 11.42 | 9,246,678 | +0.81(+7.60%) |
Jun 29, 2020 | 10.36 | 10.76 | 10.12 | 10.61 | 5,998,751 | +0.39(+3.85%) |
Jun 26, 2020 | 10.91 | 10.91 | 10.09 | 10.22 | 7,440,646 | -0.70(-6.41%) |
Jun 25, 2020 | 11.33 | 11.69 | 10.62 | 10.92 | 7,309,694 | -0.59(-5.09%) |
Jun 24, 2020 | 11.67 | 12.10 | 11.48 | 11.51 | 5,565,678 | -0.25(-2.12%) |
Jun 23, 2020 | 11.92 | 12.23 | 11.60 | 11.76 | 5,685,412 | -0.10(-0.81%) |
Jun 22, 2020 | 12.41 | 12.51 | 11.58 | 11.85 | 5,999,185 | -0.55(-4.41%) |
Jun 19, 2020 | 13.25 | 13.35 | 12.39 | 12.40 | 15,191,007 | -0.73(-5.55%) |
Jun 18, 2020 | 13.39 | 13.64 | 13.07 | 13.13 | 4,878,199 | -0.33(-2.43%) |
Jun 17, 2020 | 13.58 | 13.78 | 13.25 | 13.45 | 4,752,997 | -0.06(-0.43%) |
Jun 16, 2020 | 14.20 | 14.20 | 13.37 | 13.51 | 5,511,064 | -0.30(-2.15%) |
Jun 15, 2020 | 13.60 | 13.97 | 13.09 | 13.81 | 6,980,348 | -0.40(-2.84%) |
Jun 12, 2020 | 14.58 | 14.58 | 13.72 | 14.21 | 5,564,123 | +0.13(+0.95%) |
Jun 11, 2020 | 13.95 | 14.77 | 13.84 | 14.08 | 7,365,462 | -0.48(-3.30%) |
Jun 10, 2020 | 15.44 | 15.55 | 14.54 | 14.56 | 6,074,556 | -1.02(-6.53%) |
Jun 09, 2020 | 16.03 | 16.03 | 15.36 | 15.57 | 7,580,474 | -0.63(-3.91%) |
Jun 08, 2020 | 14.53 | 16.22 | 14.31 | 16.21 | 10,281,270 | +1.78(+12.37%) |
Jun 05, 2020 | 13.78 | 14.50 | 13.47 | 14.42 | 6,961,589 | +0.70(+5.10%) |
Jun 04, 2020 | 13.30 | 13.75 | 13.12 | 13.72 | 5,488,114 | +0.41(+3.10%) |
Jun 03, 2020 | 13.06 | 13.42 | 12.67 | 13.31 | 7,413,214 | +0.46(+3.58%) |
Jun 02, 2020 | 12.39 | 12.94 | 12.29 | 12.85 | 4,578,640 | +0.50(+4.04%) |
Jun 01, 2020 | 12.30 | 12.69 | 12.04 | 12.35 | 7,524,485 | -0.45(-3.52%) |
May 29, 2020 | 12.84 | 13.16 | 12.45 | 12.80 | 6,240,555 | -0.03(-0.22%) |
May 28, 2020 | 13.49 | 14.31 | 12.70 | 12.83 | 6,329,266 | -0.77(-5.65%) |
May 27, 2020 | 14.22 | 14.35 | 13.09 | 13.60 | 7,217,205 | -0.56(-3.93%) |
May 26, 2020 | 12.80 | 14.44 | 12.57 | 14.15 | 13,287,115 | +0.97(+7.35%) |
May 22, 2020 | 12.58 | 13.29 | 12.34 | 13.18 | 7,074,033 | +0.55(+4.33%) |
May 21, 2020 | 12.98 | 13.15 | 12.39 | 12.64 | 4,160,441 | -0.15(-1.20%) |
May 20, 2020 | 12.50 | 13.16 | 12.40 | 12.79 | 7,486,276 | +0.51(+4.14%) |
May 19, 2020 | 12.54 | 12.82 | 12.22 | 12.28 | 4,881,341 | -0.08(-0.62%) |
May 18, 2020 | 12.56 | 12.78 | 12.06 | 12.36 | 7,685,756 | +0.13(+1.10%) |
May 15, 2020 | 12.02 | 12.83 | 11.82 | 12.23 | 5,765,771 | +0.19(+1.59%) |
May 14, 2020 | 11.77 | 12.60 | 11.46 | 12.03 | 6,930,927 | +0.10(+0.80%) |
May 13, 2020 | 12.18 | 12.22 | 11.41 | 11.94 | 9,527,792 | -0.21(-1.74%) |
May 12, 2020 | 12.71 | 12.92 | 12.12 | 12.15 | 7,410,477 | -0.49(-3.87%) |
May 11, 2020 | 13.33 | 13.78 | 12.62 | 12.64 | 6,707,432 | -0.79(-5.86%) |
May 08, 2020 | 13.05 | 13.50 | 12.92 | 13.42 | 4,791,297 | +0.36(+2.72%) |
May 07, 2020 | 13.09 | 13.89 | 12.79 | 13.07 | 7,177,911 | -0.01(-0.07%) |
May 06, 2020 | 13.83 | 13.94 | 13.02 | 13.08 | 6,565,955 | -0.67(-4.88%) |
May 05, 2020 | 14.68 | 14.80 | 13.53 | 13.75 | 7,141,778 | -0.45(-3.18%) |
May 04, 2020 | 13.65 | 14.31 | 13.31 | 14.20 | 6,891,860 | +0.41(+2.99%) |
May 01, 2020 | 13.70 | 13.94 | 13.34 | 13.79 | 6,715,339 | -0.21(-1.51%) |
Apr 30, 2020 | 13.92 | 14.53 | 13.16 | 14.00 | 10,730,015 | +0.48(+3.55%) |
Apr 29, 2020 | 13.08 | 13.77 | 12.95 | 13.52 | 7,202,064 | +0.67(+5.23%) |
Apr 28, 2020 | 13.34 | 13.59 | 12.64 | 12.85 | 9,545,538 | -0.38(-2.90%) |
Apr 27, 2020 | 12.85 | 13.42 | 12.30 | 13.23 | 8,979,349 | +0.38(+2.99%) |
Apr 24, 2020 | 12.13 | 13.09 | 11.89 | 12.85 | 26,924,198 | +0.85(+7.12%) |
Apr 23, 2020 | 13.31 | 13.62 | 11.85 | 11.99 | 18,184,492 | -1.68(-12.28%) |
Apr 22, 2020 | 15.24 | 15.53 | 13.56 | 13.67 | 7,816,696 | -1.27(-8.48%) |
Apr 21, 2020 | 15.10 | 16.47 | 14.86 | 14.94 | 12,177,488 | +0.01(+0.06%) |
Apr 20, 2020 | 12.50 | 15.10 | 12.49 | 14.93 | 13,785,349 | +2.10(+16.38%) |
Apr 17, 2020 | 12.51 | 12.94 | 12.01 | 12.83 | 8,027,144 | +0.54(+4.37%) |
Apr 16, 2020 | 12.53 | 13.00 | 12.12 | 12.29 | 9,558,067 | -0.23(-1.84%) |
Apr 15, 2020 | 12.16 | 12.70 | 11.55 | 12.52 | 9,396,968 | +0.18(+1.48%) |
Apr 14, 2020 | 11.99 | 12.56 | 11.66 | 12.34 | 9,474,902 | +0.41(+3.46%) |
Apr 13, 2020 | 10.93 | 12.00 | 10.77 | 11.93 | 11,403,592 | +1.54(+14.88%) |
Apr 09, 2020 | 10.38 | 11.28 | 10.12 | 10.38 | 12,387,425 | -0.02(-0.18%) |
Apr 08, 2020 | 10.39 | 10.66 | 9.778 | 10.40 | 6,830,768 | +0.09(+0.84%) |
Apr 07, 2020 | 9.452 | 10.73 | 9.174 | 10.32 | 11,143,304 | +0.95(+10.14%) |
Apr 06, 2020 | 8.492 | 9.572 | 8.123 | 9.366 | 9,507,843 | +0.95(+11.29%) |
Apr 03, 2020 | 7.686 | 8.579 | 7.360 | 8.416 | 9,404,081 | +0.84(+11.15%) |
Apr 02, 2020 | 7.216 | 7.610 | 6.180 | 7.571 | 15,296,783 | +0.57(+8.08%) |