Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 14.11 | 15.10 | 13.99 | 15.02 | 1,058,710 | +0.98(+6.98%) |
Jun 29, 2020 | 14.47 | 14.75 | 13.78 | 14.04 | 1,021,552 | -0.55(-3.77%) |
Jun 26, 2020 | 15.03 | 15.40 | 14.45 | 14.59 | 879,400 | -0.44(-2.93%) |
Jun 25, 2020 | 14.95 | 15.35 | 14.52 | 15.03 | 652,936 | +0.15(+1.01%) |
Jun 24, 2020 | 15.74 | 16.33 | 14.66 | 14.88 | 1,591,976 | -1.33(-8.20%) |
Jun 23, 2020 | 16.84 | 17.15 | 16.12 | 16.21 | 1,482,656 | -0.27(-1.64%) |
Jun 22, 2020 | 15.50 | 16.74 | 15.40 | 16.48 | 1,420,238 | +0.95(+6.12%) |
Jun 19, 2020 | 15.58 | 16.25 | 15.33 | 15.53 | 1,145,500 | +0.11(+0.71%) |
Jun 18, 2020 | 14.92 | 15.69 | 14.84 | 15.42 | 705,778 | +0.22(+1.45%) |
Jun 17, 2020 | 14.90 | 15.48 | 14.77 | 15.20 | 967,904 | +0.38(+2.56%) |
Jun 16, 2020 | 15.17 | 15.24 | 14.24 | 14.82 | 1,119,867 | -0.04(-0.27%) |
Jun 15, 2020 | 13.89 | 15.07 | 13.61 | 14.86 | 1,519,179 | +0.95(+6.83%) |
Jun 12, 2020 | 13.18 | 14.65 | 13.18 | 13.91 | 1,627,400 | +1.08(+8.42%) |
Jun 11, 2020 | 13.48 | 13.58 | 12.70 | 12.83 | 1,157,283 | -1.19(-8.49%) |
Jun 10, 2020 | 13.55 | 14.32 | 13.31 | 14.02 | 1,005,982 | +0.75(+5.65%) |
Jun 09, 2020 | 13.17 | 13.68 | 12.95 | 13.27 | 1,322,919 | -0.31(-2.28%) |
Jun 08, 2020 | 14.02 | 14.02 | 13.47 | 13.58 | 1,203,537 | -0.03(-0.22%) |
Jun 05, 2020 | 15.27 | 15.65 | 13.37 | 13.61 | 1,881,200 | -1.11(-7.54%) |
Jun 04, 2020 | 16.78 | 17.14 | 14.70 | 14.72 | 2,000,280 | -2.40(-14.02%) |
Jun 03, 2020 | 17.38 | 17.85 | 16.78 | 17.12 | 2,993,208 | +0.33(+1.97%) |
Jun 02, 2020 | 15.43 | 16.89 | 15.43 | 16.79 | 2,562,139 | +1.47(+9.60%) |
Jun 01, 2020 | 15.72 | 16.17 | 14.84 | 15.32 | 1,868,580 | -0.07(-0.45%) |
May 29, 2020 | 12.50 | 15.70 | 12.41 | 15.39 | 4,842,700 | +3.01(+24.31%) |
May 28, 2020 | 13.49 | 13.49 | 12.13 | 12.38 | 1,647,249 | -0.82(-6.21%) |
May 27, 2020 | 14.18 | 14.37 | 12.57 | 13.20 | 1,506,741 | -1.08(-7.56%) |
May 26, 2020 | 14.59 | 14.89 | 14.05 | 14.28 | 1,031,956 | -0.03(-0.21%) |
May 22, 2020 | 13.92 | 14.38 | 13.80 | 14.31 | 676,100 | +0.39(+2.80%) |
May 21, 2020 | 14.31 | 14.51 | 13.82 | 13.92 | 866,436 | -0.54(-3.73%) |
May 20, 2020 | 13.40 | 14.52 | 13.34 | 14.46 | 1,170,429 | +1.46(+11.23%) |
May 19, 2020 | 13.39 | 13.87 | 12.97 | 13.00 | 1,153,133 | -0.30(-2.26%) |
May 18, 2020 | 12.89 | 13.54 | 12.78 | 13.30 | 1,815,624 | +1.01(+8.22%) |
May 15, 2020 | 11.78 | 12.48 | 11.60 | 12.29 | 2,200,300 | +0.72(+6.22%) |
May 14, 2020 | 13.65 | 13.71 | 10.93 | 11.57 | 4,192,160 | -2.37(-17.00%) |
May 13, 2020 | 15.29 | 15.45 | 13.48 | 13.94 | 1,723,531 | -0.88(-5.94%) |
May 12, 2020 | 15.91 | 16.05 | 14.44 | 14.82 | 1,687,039 | -0.76(-4.88%) |
May 11, 2020 | 15.41 | 16.31 | 15.27 | 15.58 | 1,796,660 | +0.17(+1.10%) |
May 08, 2020 | 14.37 | 15.75 | 14.19 | 15.41 | 1,354,400 | +1.08(+7.54%) |
May 07, 2020 | 13.48 | 14.95 | 13.26 | 14.33 | 1,452,645 | +1.11(+8.40%) |
May 06, 2020 | 14.77 | 14.78 | 13.04 | 13.22 | 1,370,756 | -1.49(-10.13%) |
May 05, 2020 | 15.13 | 15.20 | 14.62 | 14.71 | 728,215 | -0.23(-1.54%) |
May 04, 2020 | 13.89 | 14.94 | 13.88 | 14.94 | 884,147 | +1.08(+7.83%) |
May 01, 2020 | 14.02 | 14.43 | 13.80 | 13.86 | 703,000 | -0.63(-4.38%) |
Apr 30, 2020 | 14.55 | 14.85 | 14.07 | 14.49 | 1,061,358 | -0.54(-3.59%) |
Apr 29, 2020 | 13.85 | 15.30 | 13.79 | 15.03 | 1,432,405 | +1.21(+8.76%) |
Apr 28, 2020 | 14.61 | 14.97 | 13.72 | 13.82 | 1,614,330 | -0.70(-4.82%) |
Apr 27, 2020 | 15.00 | 15.29 | 14.42 | 14.52 | 2,129,626 | -0.33(-2.22%) |
Apr 24, 2020 | 13.98 | 15.06 | 13.98 | 14.85 | 1,737,700 | +0.74(+5.24%) |
Apr 23, 2020 | 15.05 | 15.10 | 13.85 | 14.11 | 1,725,605 | -0.61(-4.14%) |
Apr 22, 2020 | 14.95 | 15.13 | 14.30 | 14.72 | 1,806,604 | +0.76(+5.44%) |
Apr 21, 2020 | 14.25 | 14.61 | 13.40 | 13.96 | 1,453,389 | -0.03(-0.21%) |
Apr 20, 2020 | 13.07 | 14.10 | 12.84 | 13.99 | 1,424,631 | +1.04(+8.03%) |
Apr 17, 2020 | 13.85 | 13.85 | 12.70 | 12.95 | 1,667,700 | -0.80(-5.82%) |
Apr 16, 2020 | 12.54 | 14.21 | 12.28 | 13.75 | 3,322,983 | +2.30(+20.09%) |
Apr 15, 2020 | 10.52 | 11.68 | 10.39 | 11.45 | 1,114,261 | +0.64(+5.92%) |
Apr 14, 2020 | 9.990 | 10.94 | 9.950 | 10.81 | 1,083,207 | +1.03(+10.53%) |
Apr 13, 2020 | 9.150 | 9.840 | 9.050 | 9.780 | 885,073 | +0.78(+8.67%) |
Apr 09, 2020 | 8.950 | 9.040 | 8.640 | 9.000 | 1,096,200 | +0.23(+2.62%) |
Apr 08, 2020 | 8.350 | 9.000 | 8.215 | 8.770 | 798,043 | +0.50(+6.05%) |
Apr 07, 2020 | 8.810 | 8.845 | 8.010 | 8.270 | 1,008,505 | +0.14(+1.72%) |
Apr 06, 2020 | 7.960 | 8.240 | 7.800 | 8.130 | 636,210 | +0.68(+9.13%) |
Apr 03, 2020 | 7.260 | 7.550 | 7.110 | 7.450 | 479,900 | +0.19(+2.62%) |
Apr 02, 2020 | 6.870 | 7.370 | 6.869 | 7.260 | 404,542 | +0.29(+4.16%) |