Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 22.56 | 23.52 | 21.12 | 22.56 | 48,654 | -0.20(-0.86%) |
Jun 29, 2020 | 26.88 | 27.36 | 22.47 | 22.76 | 118,921 | -3.88(-14.58%) |
Jun 26, 2020 | 29.76 | 29.81 | 26.40 | 26.64 | 66,070 | -2.06(-7.19%) |
Jun 25, 2020 | 29.28 | 29.52 | 26.40 | 28.70 | 63,645 | -1.92(-6.28%) |
Jun 24, 2020 | 34.56 | 34.56 | 28.90 | 30.63 | 84,383 | -3.71(-10.79%) |
Jun 23, 2020 | 35.52 | 36.00 | 33.60 | 34.33 | 48,777 | -0.27(-0.79%) |
Jun 22, 2020 | 36.48 | 36.48 | 33.60 | 34.61 | 46,489 | -0.43(-1.23%) |
Jun 19, 2020 | 36.48 | 38.88 | 33.22 | 35.04 | 241,331 | -8.16(-18.89%) |
Jun 18, 2020 | 36.96 | 45.12 | 36.00 | 43.20 | 126,134 | +6.72(+18.42%) |
Jun 17, 2020 | 37.92 | 37.92 | 36.00 | 36.48 | 28,318 | -0.94(-2.50%) |
Jun 16, 2020 | 39.29 | 39.36 | 36.00 | 37.42 | 43,226 | -0.50(-1.33%) |
Jun 15, 2020 | 35.04 | 40.80 | 34.56 | 37.92 | 175,379 | +3.84(+11.25%) |
Jun 12, 2020 | 34.56 | 35.33 | 33.12 | 34.08 | 16,306 | +0.48(+1.44%) |
Jun 11, 2020 | 35.52 | 35.52 | 32.64 | 33.60 | 37,931 | -3.36(-9.09%) |
Jun 10, 2020 | 38.40 | 38.40 | 36.00 | 36.96 | 23,848 | -0.24(-0.66%) |
Jun 09, 2020 | 37.78 | 38.26 | 35.66 | 37.20 | 28,959 | -0.76(-2.00%) |
Jun 08, 2020 | 37.44 | 38.73 | 36.48 | 37.96 | 55,979 | +1.96(+5.45%) |
Jun 05, 2020 | 37.44 | 37.44 | 34.08 | 36.00 | 63,408 | -2.40(-6.25%) |
Jun 04, 2020 | 42.14 | 43.20 | 35.58 | 38.40 | 180,111 | -3.84(-9.09%) |
Jun 03, 2020 | 31.20 | 46.08 | 31.20 | 42.24 | 382,647 | +11.04(+35.38%) |
Jun 02, 2020 | 30.72 | 31.20 | 30.24 | 31.20 | 8,741 | +0.48(+1.56%) |
Jun 01, 2020 | 30.72 | 31.68 | 30.24 | 30.72 | 12,014 | +0.34(+1.11%) |
May 29, 2020 | 30.88 | 30.88 | 29.76 | 30.38 | 11,389 | -0.50(-1.62%) |
May 28, 2020 | 31.20 | 31.20 | 30.48 | 30.88 | 9,138 | -0.07(-0.23%) |
May 27, 2020 | 30.96 | 32.12 | 30.48 | 30.96 | 12,006 | -0.37(-1.18%) |
May 26, 2020 | 31.20 | 31.44 | 29.88 | 31.32 | 19,032 | +0.27(+0.87%) |
May 22, 2020 | 29.76 | 31.20 | 29.28 | 31.06 | 15,731 | +0.82(+2.70%) |
May 21, 2020 | 30.72 | 30.72 | 29.76 | 30.24 | 18,018 | -0.48(-1.56%) |
May 20, 2020 | 30.72 | 31.20 | 30.24 | 30.72 | 15,313 | +0.00(+0.00%) |
May 19, 2020 | 31.68 | 32.16 | 29.76 | 30.72 | 12,382 | -0.10(-0.31%) |
May 18, 2020 | 29.76 | 31.58 | 29.76 | 30.82 | 15,400 | +0.81(+2.70%) |
May 15, 2020 | 29.28 | 32.16 | 28.80 | 30.00 | 12,341 | +0.24(+0.82%) |
May 14, 2020 | 30.72 | 30.72 | 28.80 | 29.76 | 11,535 | -0.48(-1.59%) |
May 13, 2020 | 31.49 | 32.85 | 29.52 | 30.24 | 20,548 | -1.44(-4.55%) |
May 12, 2020 | 33.12 | 33.12 | 31.20 | 31.68 | 14,768 | -0.96(-2.94%) |
May 11, 2020 | 31.68 | 33.60 | 29.28 | 32.64 | 24,762 | +0.88(+2.77%) |
May 08, 2020 | 31.20 | 32.64 | 30.98 | 31.76 | 28,795 | +1.04(+3.39%) |
May 07, 2020 | 29.76 | 30.72 | 29.28 | 30.72 | 27,047 | +1.68(+5.79%) |
May 06, 2020 | 27.84 | 29.76 | 27.29 | 29.04 | 37,075 | +1.68(+6.14%) |
May 05, 2020 | 26.88 | 28.32 | 26.88 | 27.36 | 8,932 | +0.00(+0.00%) |
May 04, 2020 | 28.80 | 28.80 | 26.88 | 27.36 | 10,515 | -0.96(-3.39%) |
May 01, 2020 | 28.80 | 29.12 | 27.36 | 28.32 | 16,179 | -0.96(-3.28%) |
Apr 30, 2020 | 28.80 | 31.68 | 27.36 | 29.28 | 44,294 | +0.74(+2.61%) |
Apr 29, 2020 | 25.92 | 28.54 | 25.44 | 28.54 | 31,045 | +3.10(+12.17%) |
Apr 28, 2020 | 25.44 | 25.92 | 24.96 | 25.44 | 16,765 | -0.18(-0.69%) |
Apr 27, 2020 | 25.92 | 25.92 | 25.20 | 25.62 | 18,628 | -0.30(-1.17%) |
Apr 24, 2020 | 26.29 | 26.29 | 25.20 | 25.92 | 20,597 | -0.37(-1.42%) |
Apr 23, 2020 | 26.52 | 27.34 | 25.49 | 26.29 | 17,775 | -0.64(-2.39%) |
Apr 22, 2020 | 26.88 | 28.07 | 25.97 | 26.94 | 19,566 | +1.50(+5.89%) |
Apr 21, 2020 | 28.32 | 28.32 | 24.96 | 25.44 | 33,728 | -2.40(-8.62%) |
Apr 20, 2020 | 34.08 | 34.56 | 24.96 | 27.84 | 134,128 | -3.22(-10.36%) |
Apr 17, 2020 | 26.35 | 33.60 | 26.16 | 31.06 | 165,566 | +5.62(+22.08%) |
Apr 16, 2020 | 23.52 | 25.92 | 23.04 | 25.44 | 43,155 | +2.88(+12.77%) |
Apr 15, 2020 | 22.08 | 22.79 | 21.02 | 22.56 | 17,998 | +0.96(+4.42%) |
Apr 14, 2020 | 22.13 | 23.52 | 21.60 | 21.60 | 26,376 | +0.82(+3.95%) |
Apr 13, 2020 | 19.58 | 20.88 | 18.77 | 20.78 | 19,836 | +2.06(+11.03%) |
Apr 09, 2020 | 18.24 | 18.72 | 17.87 | 18.72 | 17,943 | +0.96(+5.41%) |
Apr 08, 2020 | 17.76 | 18.72 | 16.80 | 17.76 | 14,390 | +0.48(+2.78%) |
Apr 07, 2020 | 17.76 | 18.24 | 16.32 | 17.28 | 12,503 | +0.24(+1.41%) |
Apr 06, 2020 | 16.22 | 17.28 | 16.04 | 17.04 | 13,732 | +0.98(+6.10%) |
Apr 03, 2020 | 16.80 | 17.76 | 15.50 | 16.06 | 17,954 | -0.50(-3.01%) |
Apr 02, 2020 | 16.25 | 17.27 | 14.93 | 16.56 | 11,615 | +0.72(+4.55%) |