Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 17.74 | 19.81 | 16.59 | 17.66 | 1,068,390 | -3.15(-15.13%) |
Jun 29, 2020 | 21.72 | 22.31 | 20.47 | 20.81 | 878,386 | -1.57(-7.02%) |
Jun 26, 2020 | 25.06 | 27.60 | 21.79 | 22.38 | 1,847,944 | -14.59(-39.46%) |
Jun 25, 2020 | 38.82 | 39.61 | 33.01 | 36.97 | 1,716,528 | -1.32(-3.45%) |
Jun 24, 2020 | 42.25 | 48.85 | 33.01 | 38.29 | 2,555,203 | +1.32(+3.57%) |
Jun 23, 2020 | 27.64 | 46.13 | 26.67 | 36.97 | 4,749,794 | +10.58(+40.07%) |
Jun 22, 2020 | 26.35 | 26.53 | 25.28 | 26.39 | 461,989 | +0.77(+2.99%) |
Jun 19, 2020 | 26.41 | 27.20 | 24.43 | 25.63 | 747,319 | +0.18(+0.73%) |
Jun 18, 2020 | 23.77 | 26.41 | 22.59 | 25.44 | 665,294 | +2.19(+9.43%) |
Jun 17, 2020 | 23.77 | 24.78 | 22.46 | 23.25 | 507,033 | -0.45(-1.89%) |
Jun 16, 2020 | 23.24 | 23.77 | 21.79 | 23.70 | 608,316 | +1.69(+7.68%) |
Jun 15, 2020 | 21.14 | 22.45 | 20.98 | 22.01 | 330,753 | -0.44(-1.94%) |
Jun 12, 2020 | 23.01 | 23.50 | 21.31 | 22.45 | 537,342 | +0.86(+3.98%) |
Jun 11, 2020 | 21.27 | 23.09 | 20.48 | 21.59 | 597,998 | -2.18(-9.17%) |
Jun 10, 2020 | 25.09 | 25.09 | 21.13 | 23.77 | 957,757 | -1.97(-7.64%) |
Jun 09, 2020 | 27.09 | 29.44 | 24.44 | 25.73 | 1,144,152 | -1.73(-6.30%) |
Jun 08, 2020 | 23.90 | 29.05 | 22.45 | 27.46 | 3,029,202 | +5.22(+23.44%) |
Jun 05, 2020 | 23.50 | 24.29 | 21.13 | 22.25 | 2,902,651 | +4.23(+23.44%) |
Jun 04, 2020 | 16.48 | 18.21 | 16.19 | 18.02 | 1,112,924 | +1.80(+11.07%) |
Jun 03, 2020 | 16.36 | 16.50 | 15.88 | 16.23 | 297,024 | -0.13(-0.81%) |
Jun 02, 2020 | 16.90 | 16.94 | 16.25 | 16.36 | 270,706 | -0.53(-3.13%) |
Jun 01, 2020 | 16.64 | 16.97 | 16.11 | 16.89 | 398,974 | +0.53(+3.23%) |
May 29, 2020 | 16.65 | 16.68 | 16.11 | 16.36 | 313,892 | -0.41(-2.44%) |
May 28, 2020 | 17.16 | 17.16 | 16.57 | 16.77 | 282,150 | -0.33(-1.93%) |
May 27, 2020 | 17.16 | 17.67 | 16.50 | 17.10 | 468,660 | -0.07(-0.38%) |
May 26, 2020 | 16.32 | 17.65 | 16.11 | 17.16 | 1,105,006 | -1.43(-7.67%) |
May 22, 2020 | 18.47 | 19.12 | 18.27 | 18.59 | 265,879 | -0.03(-0.14%) |
May 21, 2020 | 18.74 | 18.82 | 17.84 | 18.62 | 289,221 | -0.03(-0.14%) |
May 20, 2020 | 18.88 | 19.13 | 16.90 | 18.64 | 734,481 | -0.50(-2.62%) |
May 19, 2020 | 19.99 | 20.00 | 18.48 | 19.15 | 354,877 | -0.40(-2.03%) |
May 18, 2020 | 18.60 | 20.07 | 18.33 | 19.54 | 482,056 | +1.32(+7.25%) |
May 15, 2020 | 18.47 | 18.82 | 17.88 | 18.22 | 273,199 | -0.46(-2.47%) |
May 14, 2020 | 18.48 | 19.15 | 17.49 | 18.68 | 248,065 | +0.59(+3.28%) |
May 13, 2020 | 18.88 | 18.93 | 17.43 | 18.09 | 339,427 | -0.90(-4.73%) |
May 12, 2020 | 19.81 | 19.81 | 18.75 | 18.99 | 354,870 | -0.95(-4.77%) |
May 11, 2020 | 20.99 | 21.65 | 19.81 | 19.94 | 540,624 | -0.40(-1.95%) |
May 08, 2020 | 21.13 | 23.77 | 19.28 | 20.33 | 1,782,093 | +1.98(+10.79%) |
May 07, 2020 | 17.49 | 19.15 | 17.19 | 18.35 | 430,840 | +0.95(+5.46%) |
May 06, 2020 | 17.40 | 17.67 | 16.50 | 17.40 | 366,868 | +0.25(+1.46%) |
May 05, 2020 | 17.82 | 17.96 | 17.03 | 17.15 | 825,198 | -2.11(-10.97%) |
May 04, 2020 | 19.79 | 19.79 | 18.93 | 19.26 | 238,047 | +0.13(+0.69%) |
May 01, 2020 | 19.81 | 19.81 | 18.67 | 19.13 | 294,472 | -0.30(-1.56%) |
Apr 30, 2020 | 18.22 | 20.29 | 18.22 | 19.44 | 916,818 | -2.28(-10.52%) |
Apr 29, 2020 | 21.44 | 24.03 | 20.86 | 21.72 | 824,327 | +0.07(+0.30%) |
Apr 28, 2020 | 21.44 | 22.45 | 21.26 | 21.65 | 384,663 | +0.40(+1.86%) |
Apr 27, 2020 | 22.10 | 22.10 | 20.80 | 21.26 | 303,216 | +0.13(+0.62%) |
Apr 24, 2020 | 22.45 | 22.64 | 19.96 | 21.13 | 522,980 | +0.00(+0.00%) |
Apr 23, 2020 | 19.81 | 22.97 | 19.15 | 21.13 | 786,898 | +0.92(+4.58%) |
Apr 22, 2020 | 20.73 | 20.94 | 18.72 | 20.20 | 418,732 | -0.92(-4.38%) |
Apr 21, 2020 | 23.77 | 25.09 | 19.81 | 21.13 | 1,028,985 | +0.92(+4.58%) |
Apr 20, 2020 | 15.91 | 20.98 | 15.84 | 20.20 | 1,282,611 | +0.66(+3.38%) |
Apr 17, 2020 | 19.81 | 21.79 | 19.21 | 19.54 | 439,586 | +1.28(+7.01%) |
Apr 16, 2020 | 18.42 | 18.68 | 17.82 | 18.26 | 130,883 | -0.46(-2.47%) |
Apr 15, 2020 | 19.50 | 19.81 | 17.56 | 18.72 | 135,636 | -0.94(-4.77%) |
Apr 14, 2020 | 19.01 | 20.47 | 17.26 | 19.66 | 307,038 | +0.70(+3.69%) |
Apr 13, 2020 | 19.37 | 19.81 | 18.48 | 18.96 | 237,999 | +0.48(+2.57%) |
Apr 09, 2020 | 17.16 | 19.12 | 16.11 | 18.48 | 703,559 | -5.20(-21.96%) |
Apr 08, 2020 | 23.77 | 25.06 | 22.45 | 23.69 | 177,246 | +2.07(+9.59%) |
Apr 07, 2020 | 22.84 | 24.03 | 19.81 | 21.61 | 330,020 | +3.04(+16.35%) |
Apr 06, 2020 | 18.09 | 19.61 | 17.30 | 18.58 | 118,585 | +0.25(+1.37%) |
Apr 03, 2020 | 19.30 | 19.30 | 17.30 | 18.33 | 64,912 | -1.48(-7.47%) |
Apr 02, 2020 | 21.13 | 21.13 | 17.16 | 19.81 | 95,372 | +0.77(+4.02%) |