Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 17.37 | 17.62 | 17.19 | 17.32 | 2,431,721 | -0.04(-0.21%) |
Jun 29, 2020 | 16.63 | 17.37 | 16.22 | 17.36 | 2,667,599 | +0.93(+5.69%) |
Jun 26, 2020 | 16.83 | 16.97 | 16.30 | 16.43 | 3,256,183 | -0.49(-2.88%) |
Jun 25, 2020 | 17.03 | 17.44 | 16.58 | 16.91 | 2,646,172 | -0.28(-1.62%) |
Jun 24, 2020 | 17.42 | 17.58 | 16.51 | 17.19 | 2,395,728 | -0.38(-2.16%) |
Jun 23, 2020 | 17.50 | 17.83 | 17.17 | 17.57 | 1,734,278 | +0.37(+2.17%) |
Jun 22, 2020 | 17.31 | 17.69 | 16.83 | 17.20 | 6,043,883 | -0.24(-1.35%) |
Jun 19, 2020 | 17.85 | 18.14 | 17.16 | 17.43 | 4,669,965 | -0.21(-1.21%) |
Jun 18, 2020 | 18.03 | 18.20 | 17.35 | 17.65 | 3,965,437 | -0.44(-2.45%) |
Jun 17, 2020 | 18.06 | 18.53 | 17.63 | 18.09 | 5,849,118 | +0.88(+5.11%) |
Jun 16, 2020 | 17.04 | 17.39 | 16.60 | 17.21 | 2,772,125 | +1.12(+6.96%) |
Jun 15, 2020 | 14.90 | 16.21 | 14.74 | 16.09 | 3,212,266 | +0.37(+2.36%) |
Jun 12, 2020 | 16.49 | 16.67 | 14.97 | 15.72 | 6,526,487 | +0.09(+0.59%) |
Jun 11, 2020 | 15.45 | 16.24 | 15.02 | 15.63 | 5,117,291 | -1.42(-8.34%) |
Jun 10, 2020 | 17.98 | 17.98 | 17.01 | 17.05 | 3,379,482 | -1.00(-5.52%) |
Jun 09, 2020 | 17.58 | 18.33 | 17.30 | 18.05 | 3,689,342 | +0.12(+0.67%) |
Jun 08, 2020 | 17.82 | 18.25 | 17.56 | 17.93 | 3,918,662 | +0.69(+3.99%) |
Jun 05, 2020 | 17.59 | 18.51 | 17.11 | 17.24 | 5,873,174 | +0.61(+3.68%) |
Jun 04, 2020 | 16.65 | 16.91 | 16.34 | 16.63 | 2,650,529 | +0.02(+0.10%) |
Jun 03, 2020 | 16.40 | 16.83 | 16.40 | 16.61 | 3,291,328 | +0.52(+3.22%) |
Jun 02, 2020 | 16.01 | 16.37 | 15.95 | 16.10 | 2,548,935 | +0.23(+1.43%) |
Jun 01, 2020 | 15.81 | 16.19 | 15.59 | 15.87 | 2,721,965 | +0.16(+1.04%) |
May 29, 2020 | 15.80 | 16.28 | 15.46 | 15.71 | 3,965,981 | -0.28(-1.78%) |
May 28, 2020 | 16.78 | 16.81 | 15.89 | 15.99 | 6,056,600 | -0.12(-0.76%) |
May 27, 2020 | 15.70 | 16.16 | 15.23 | 16.11 | 4,323,688 | +0.87(+5.70%) |
May 26, 2020 | 15.28 | 15.38 | 14.84 | 15.24 | 2,735,887 | +0.73(+5.03%) |
May 22, 2020 | 14.33 | 14.56 | 13.92 | 14.51 | 2,450,859 | +0.30(+2.12%) |
May 21, 2020 | 13.57 | 14.35 | 13.57 | 14.21 | 3,121,097 | +0.65(+4.76%) |
May 20, 2020 | 13.50 | 13.86 | 13.25 | 13.57 | 1,906,183 | +0.40(+3.03%) |
May 19, 2020 | 13.63 | 13.74 | 13.16 | 13.17 | 2,781,249 | -0.58(-4.20%) |
May 18, 2020 | 13.71 | 14.24 | 13.67 | 13.75 | 3,033,928 | +0.83(+6.41%) |
May 15, 2020 | 12.40 | 13.05 | 12.27 | 12.92 | 2,483,670 | +0.30(+2.41%) |
May 14, 2020 | 11.56 | 12.67 | 11.23 | 12.61 | 4,219,552 | +0.77(+6.46%) |
May 13, 2020 | 12.67 | 12.70 | 11.77 | 11.85 | 4,166,323 | -1.01(-7.86%) |
May 12, 2020 | 13.43 | 13.43 | 12.63 | 12.86 | 5,468,959 | -0.23(-1.78%) |
May 11, 2020 | 13.50 | 13.50 | 13.08 | 13.09 | 4,307,336 | -0.63(-4.56%) |
May 08, 2020 | 13.33 | 13.78 | 13.22 | 13.72 | 3,764,961 | +0.76(+5.83%) |
May 07, 2020 | 12.77 | 13.25 | 12.58 | 12.96 | 4,235,991 | +0.38(+3.00%) |
May 06, 2020 | 12.93 | 13.10 | 12.54 | 12.59 | 2,590,825 | -0.22(-1.75%) |
May 05, 2020 | 13.04 | 13.72 | 12.81 | 12.81 | 3,299,863 | -0.02(-0.13%) |
May 04, 2020 | 12.27 | 13.06 | 11.96 | 12.83 | 4,502,454 | +0.14(+1.12%) |
May 01, 2020 | 12.51 | 12.71 | 12.06 | 12.68 | 4,508,817 | -0.26(-1.99%) |
Apr 30, 2020 | 12.71 | 13.96 | 12.27 | 12.94 | 9,742,571 | -0.68(-4.99%) |
Apr 29, 2020 | 13.19 | 13.87 | 12.98 | 13.62 | 4,757,072 | +1.02(+8.10%) |
Apr 28, 2020 | 12.71 | 13.04 | 12.16 | 12.60 | 5,535,823 | +0.40(+3.32%) |
Apr 27, 2020 | 11.20 | 12.37 | 11.20 | 12.20 | 8,802,198 | +1.17(+10.61%) |
Apr 24, 2020 | 10.48 | 11.10 | 10.36 | 11.03 | 5,343,629 | +0.59(+5.63%) |
Apr 23, 2020 | 10.63 | 10.90 | 10.28 | 10.44 | 5,003,325 | +0.43(+4.26%) |
Apr 22, 2020 | 10.24 | 10.24 | 9.779 | 10.01 | 4,564,836 | +0.11(+1.14%) |
Apr 21, 2020 | 9.939 | 10.10 | 9.604 | 9.898 | 4,136,669 | -0.36(-3.47%) |
Apr 20, 2020 | 10.20 | 10.60 | 10.08 | 10.25 | 3,303,431 | -0.33(-3.09%) |
Apr 17, 2020 | 10.36 | 10.98 | 10.17 | 10.58 | 5,572,475 | +0.76(+7.69%) |
Apr 16, 2020 | 9.992 | 10.03 | 9.597 | 9.826 | 4,643,118 | -0.20(-2.02%) |
Apr 15, 2020 | 10.32 | 10.53 | 9.951 | 10.03 | 4,673,179 | -0.91(-8.30%) |
Apr 14, 2020 | 11.02 | 11.59 | 10.90 | 10.94 | 4,912,887 | +0.01(+0.11%) |
Apr 13, 2020 | 11.35 | 11.44 | 10.60 | 10.92 | 3,070,888 | -0.47(-4.14%) |
Apr 09, 2020 | 11.80 | 12.71 | 11.04 | 11.40 | 5,591,165 | +0.10(+0.90%) |
Apr 08, 2020 | 10.36 | 11.41 | 10.36 | 11.29 | 3,354,176 | +1.18(+11.69%) |
Apr 07, 2020 | 10.70 | 10.95 | 9.999 | 10.11 | 5,937,388 | +0.38(+3.91%) |
Apr 06, 2020 | 8.892 | 9.778 | 8.668 | 9.732 | 9,616,502 | +1.51(+18.43%) |
Apr 03, 2020 | 8.923 | 9.004 | 7.584 | 8.218 | 11,662,037 | -0.64(-7.26%) |
Apr 02, 2020 | 8.699 | 9.226 | 8.579 | 8.860 | 4,683,965 | -0.16(-1.74%) |