Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 13.83 | 14.13 | 13.38 | 13.93 | 1,138,112 | +0.09(+0.65%) |
Jun 29, 2020 | 14.03 | 14.30 | 13.51 | 13.84 | 1,630,674 | +0.17(+1.24%) |
Jun 26, 2020 | 15.22 | 15.33 | 13.56 | 13.67 | 11,774,700 | -1.79(-11.58%) |
Jun 25, 2020 | 14.92 | 15.85 | 14.75 | 15.46 | 1,318,917 | +0.41(+2.72%) |
Jun 24, 2020 | 15.71 | 15.87 | 14.69 | 15.05 | 1,509,361 | -0.87(-5.46%) |
Jun 23, 2020 | 16.03 | 16.37 | 15.75 | 15.92 | 1,037,585 | +0.15(+0.95%) |
Jun 22, 2020 | 15.44 | 16.21 | 15.34 | 15.77 | 1,365,433 | +0.37(+2.40%) |
Jun 19, 2020 | 15.99 | 15.99 | 15.08 | 15.40 | 3,837,200 | -0.34(-2.16%) |
Jun 18, 2020 | 15.26 | 15.78 | 15.05 | 15.74 | 1,080,645 | +0.23(+1.48%) |
Jun 17, 2020 | 16.63 | 16.75 | 15.43 | 15.51 | 1,489,046 | -1.10(-6.62%) |
Jun 16, 2020 | 17.18 | 17.18 | 16.27 | 16.61 | 1,586,025 | +0.35(+2.15%) |
Jun 15, 2020 | 15.47 | 16.59 | 15.25 | 16.26 | 2,020,136 | -0.22(-1.33%) |
Jun 12, 2020 | 16.50 | 17.19 | 15.92 | 16.48 | 1,394,000 | +1.11(+7.22%) |
Jun 11, 2020 | 15.00 | 16.57 | 14.71 | 15.37 | 1,637,922 | -1.39(-8.29%) |
Jun 10, 2020 | 17.46 | 17.77 | 16.55 | 16.76 | 1,696,711 | -1.04(-5.84%) |
Jun 09, 2020 | 17.50 | 18.60 | 17.15 | 17.80 | 2,174,282 | -0.72(-3.89%) |
Jun 08, 2020 | 19.48 | 19.69 | 16.27 | 18.52 | 4,423,839 | -0.17(-0.91%) |
Jun 05, 2020 | 17.80 | 18.78 | 17.60 | 18.69 | 2,022,700 | +1.37(+7.91%) |
Jun 04, 2020 | 17.25 | 17.90 | 16.63 | 17.32 | 2,690,043 | +0.23(+1.35%) |
Jun 03, 2020 | 16.60 | 17.31 | 16.16 | 17.09 | 2,417,424 | +1.14(+7.15%) |
Jun 02, 2020 | 15.13 | 16.12 | 15.09 | 15.95 | 2,019,794 | +1.02(+6.83%) |
Jun 01, 2020 | 14.41 | 15.06 | 14.02 | 14.93 | 1,263,008 | +0.46(+3.18%) |
May 29, 2020 | 13.50 | 14.62 | 13.33 | 14.47 | 2,453,300 | +0.74(+5.39%) |
May 28, 2020 | 14.51 | 14.75 | 13.53 | 13.73 | 2,098,610 | -0.22(-1.58%) |
May 27, 2020 | 13.44 | 14.21 | 13.31 | 13.95 | 2,580,426 | +0.90(+6.90%) |
May 26, 2020 | 14.10 | 15.78 | 12.78 | 13.05 | 5,366,470 | +0.21(+1.64%) |
May 22, 2020 | 11.72 | 13.05 | 11.54 | 12.84 | 3,196,700 | +1.56(+13.83%) |
May 21, 2020 | 10.40 | 11.61 | 10.25 | 11.28 | 2,227,448 | +0.78(+7.43%) |
May 20, 2020 | 9.940 | 10.83 | 9.900 | 10.50 | 2,620,970 | +1.21(+13.02%) |
May 19, 2020 | 9.290 | 9.590 | 8.980 | 9.290 | 1,054,361 | +0.02(+0.22%) |
May 18, 2020 | 8.680 | 9.300 | 8.640 | 9.270 | 1,459,712 | +0.93(+11.15%) |
May 15, 2020 | 8.210 | 8.620 | 8.039 | 8.340 | 1,097,700 | +0.01(+0.12%) |
May 14, 2020 | 8.130 | 8.460 | 7.790 | 8.330 | 2,273,214 | +0.03(+0.36%) |
May 13, 2020 | 8.490 | 8.600 | 8.230 | 8.300 | 1,212,843 | -0.22(-2.58%) |
May 12, 2020 | 8.850 | 9.035 | 8.500 | 8.520 | 2,538,129 | -0.26(-2.96%) |
May 11, 2020 | 8.940 | 9.100 | 8.650 | 8.780 | 909,693 | -0.34(-3.73%) |
May 08, 2020 | 8.740 | 9.120 | 8.627 | 9.120 | 1,590,300 | +0.45(+5.19%) |
May 07, 2020 | 8.470 | 8.825 | 8.410 | 8.670 | 1,224,634 | +0.33(+3.96%) |
May 06, 2020 | 8.750 | 8.750 | 8.300 | 8.340 | 1,836,360 | -0.50(-5.66%) |
May 05, 2020 | 8.940 | 9.049 | 8.512 | 8.840 | 1,855,092 | -0.04(-0.45%) |
May 04, 2020 | 8.200 | 9.020 | 8.160 | 8.880 | 1,989,234 | +0.33(+3.86%) |
May 01, 2020 | 8.400 | 8.690 | 8.320 | 8.550 | 2,067,600 | -0.17(-1.95%) |
Apr 30, 2020 | 8.570 | 8.800 | 8.320 | 8.720 | 1,347,850 | -0.09(-1.02%) |
Apr 29, 2020 | 8.640 | 8.920 | 8.400 | 8.810 | 2,216,166 | +0.61(+7.44%) |
Apr 28, 2020 | 9.400 | 9.800 | 7.910 | 8.200 | 5,757,740 | -0.95(-10.38%) |
Apr 27, 2020 | 8.100 | 9.410 | 8.100 | 9.150 | 1,703,827 | +1.11(+13.81%) |
Apr 24, 2020 | 8.820 | 8.930 | 7.900 | 8.040 | 3,340,800 | -0.78(-8.84%) |
Apr 23, 2020 | 9.320 | 9.500 | 8.810 | 8.820 | 1,425,348 | -0.48(-5.16%) |
Apr 22, 2020 | 9.560 | 9.650 | 9.290 | 9.300 | 794,450 | -0.01(-0.11%) |
Apr 21, 2020 | 9.490 | 9.860 | 9.270 | 9.310 | 1,927,824 | -0.45(-4.61%) |
Apr 20, 2020 | 9.010 | 9.970 | 8.600 | 9.760 | 2,430,153 | +0.29(+3.06%) |
Apr 17, 2020 | 8.940 | 10.20 | 8.900 | 9.470 | 4,168,500 | +0.93(+10.89%) |
Apr 16, 2020 | 8.770 | 9.040 | 8.060 | 8.540 | 1,830,534 | -0.35(-3.94%) |
Apr 15, 2020 | 9.120 | 9.240 | 8.700 | 8.890 | 1,752,264 | -0.77(-7.97%) |
Apr 14, 2020 | 10.00 | 10.19 | 9.110 | 9.660 | 2,940,264 | +0.16(+1.68%) |
Apr 13, 2020 | 10.97 | 11.84 | 9.450 | 9.500 | 2,787,519 | -1.29(-11.96%) |
Apr 09, 2020 | 10.87 | 11.14 | 10.00 | 10.79 | 6,333,400 | +0.76(+7.58%) |
Apr 08, 2020 | 7.200 | 10.30 | 7.200 | 10.03 | 7,341,346 | +2.73(+37.40%) |
Apr 07, 2020 | 7.500 | 7.580 | 7.200 | 7.300 | 4,968,681 | +0.00(+0.00%) |
Apr 06, 2020 | 8.680 | 9.000 | 7.230 | 7.300 | 7,496,987 | -0.76(-9.43%) |
Apr 03, 2020 | 6.610 | 8.100 | 6.330 | 8.060 | 26,556,800 | +1.85(+29.79%) |
Apr 02, 2020 | 7.310 | 7.980 | 6.000 | 6.210 | 13,962,950 | -0.71(-10.26%) |