Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 15.62 | 16.45 | 15.55 | 16.42 | 1,060,323 | +0.52(+3.27%) |
Jun 29, 2020 | 15.80 | 16.23 | 15.28 | 15.90 | 1,061,732 | +0.51(+3.31%) |
Jun 26, 2020 | 15.76 | 15.90 | 15.09 | 15.39 | 1,325,400 | -0.53(-3.33%) |
Jun 25, 2020 | 15.56 | 16.07 | 15.19 | 15.92 | 1,207,737 | +0.16(+1.02%) |
Jun 24, 2020 | 16.63 | 16.90 | 15.72 | 15.76 | 990,361 | -1.31(-7.67%) |
Jun 23, 2020 | 17.44 | 17.44 | 16.64 | 17.07 | 944,378 | +0.16(+0.95%) |
Jun 22, 2020 | 17.11 | 17.26 | 16.45 | 16.91 | 762,149 | -0.28(-1.63%) |
Jun 19, 2020 | 17.22 | 18.32 | 16.85 | 17.19 | 1,593,300 | +0.35(+2.08%) |
Jun 18, 2020 | 16.72 | 17.27 | 16.60 | 16.84 | 1,285,861 | -0.24(-1.41%) |
Jun 17, 2020 | 17.97 | 18.00 | 17.02 | 17.08 | 1,480,322 | -0.98(-5.43%) |
Jun 16, 2020 | 19.36 | 19.54 | 17.86 | 18.06 | 1,101,295 | -0.29(-1.58%) |
Jun 15, 2020 | 17.04 | 18.36 | 16.61 | 18.35 | 1,476,054 | +0.20(+1.10%) |
Jun 12, 2020 | 18.00 | 18.25 | 17.27 | 18.15 | 1,380,400 | +1.34(+7.97%) |
Jun 11, 2020 | 17.94 | 18.61 | 16.73 | 16.81 | 2,101,403 | -3.03(-15.27%) |
Jun 10, 2020 | 20.62 | 20.64 | 19.51 | 19.84 | 1,123,852 | -1.06(-5.07%) |
Jun 09, 2020 | 21.32 | 21.53 | 20.68 | 20.90 | 1,301,374 | -1.38(-6.19%) |
Jun 08, 2020 | 22.06 | 22.57 | 21.56 | 22.28 | 1,835,035 | +0.89(+4.16%) |
Jun 05, 2020 | 21.24 | 22.14 | 21.02 | 21.39 | 1,668,700 | +1.71(+8.69%) |
Jun 04, 2020 | 19.47 | 20.04 | 19.13 | 19.68 | 1,126,342 | -0.01(-0.05%) |
Jun 03, 2020 | 19.09 | 19.81 | 18.91 | 19.69 | 1,163,431 | +0.97(+5.18%) |
Jun 02, 2020 | 18.00 | 18.83 | 17.59 | 18.72 | 1,073,132 | +1.05(+5.94%) |
Jun 01, 2020 | 17.21 | 17.95 | 17.12 | 17.67 | 901,571 | +0.66(+3.88%) |
May 29, 2020 | 16.84 | 17.44 | 16.32 | 17.01 | 1,479,300 | -0.10(-0.58%) |
May 28, 2020 | 18.47 | 18.50 | 17.04 | 17.11 | 1,183,367 | -1.07(-5.89%) |
May 27, 2020 | 18.47 | 18.79 | 17.32 | 18.18 | 1,253,535 | +0.65(+3.71%) |
May 26, 2020 | 18.06 | 18.63 | 17.39 | 17.53 | 1,475,493 | +0.69(+4.10%) |
May 22, 2020 | 17.04 | 17.09 | 16.23 | 16.84 | 865,500 | +0.03(+0.18%) |
May 21, 2020 | 16.80 | 17.28 | 16.40 | 16.81 | 1,102,474 | +0.13(+0.78%) |
May 20, 2020 | 16.76 | 17.00 | 16.44 | 16.68 | 1,210,226 | +0.36(+2.21%) |
May 19, 2020 | 16.79 | 17.19 | 16.29 | 16.32 | 877,186 | -0.68(-4.00%) |
May 18, 2020 | 17.49 | 18.25 | 16.89 | 17.00 | 1,849,401 | +1.11(+6.99%) |
May 15, 2020 | 15.36 | 16.20 | 15.06 | 15.89 | 1,088,700 | +0.36(+2.32%) |
May 14, 2020 | 14.52 | 15.75 | 13.93 | 15.53 | 1,853,224 | +0.06(+0.39%) |
May 13, 2020 | 16.36 | 16.67 | 15.07 | 15.47 | 925,775 | -1.23(-7.37%) |
May 12, 2020 | 17.50 | 17.91 | 16.69 | 16.70 | 1,339,780 | -0.54(-3.13%) |
May 11, 2020 | 17.00 | 17.44 | 16.46 | 17.24 | 1,433,847 | -0.51(-2.87%) |
May 08, 2020 | 16.09 | 17.88 | 16.05 | 17.75 | 1,872,900 | +2.27(+14.66%) |
May 07, 2020 | 15.74 | 16.01 | 15.32 | 15.48 | 1,250,386 | +0.31(+2.04%) |
May 06, 2020 | 15.97 | 16.17 | 15.11 | 15.17 | 1,772,297 | -0.06(-0.39%) |
May 05, 2020 | 15.80 | 16.64 | 14.99 | 15.23 | 1,481,498 | +0.42(+2.84%) |
May 04, 2020 | 13.62 | 14.95 | 13.57 | 14.81 | 1,130,595 | +0.46(+3.21%) |
May 01, 2020 | 14.16 | 14.49 | 13.62 | 14.35 | 1,196,800 | -0.63(-4.21%) |
Apr 30, 2020 | 15.03 | 15.85 | 14.39 | 14.98 | 2,073,978 | -0.83(-5.25%) |
Apr 29, 2020 | 14.54 | 15.88 | 14.04 | 15.81 | 2,593,271 | +1.84(+13.17%) |
Apr 28, 2020 | 13.74 | 14.14 | 13.12 | 13.97 | 3,023,587 | +0.95(+7.30%) |
Apr 27, 2020 | 12.11 | 13.47 | 12.11 | 13.02 | 1,645,635 | +0.66(+5.34%) |
Apr 24, 2020 | 12.50 | 12.65 | 12.14 | 12.36 | 978,300 | +0.20(+1.64%) |
Apr 23, 2020 | 11.66 | 12.50 | 11.45 | 12.16 | 1,506,009 | +0.90(+7.99%) |
Apr 22, 2020 | 11.84 | 11.90 | 10.97 | 11.26 | 1,396,100 | -0.30(-2.60%) |
Apr 21, 2020 | 11.44 | 11.88 | 10.77 | 11.56 | 2,121,812 | +0.81(+7.53%) |
Apr 20, 2020 | 10.53 | 11.11 | 10.36 | 10.75 | 2,081,791 | -0.44(-3.93%) |
Apr 17, 2020 | 10.95 | 11.64 | 10.76 | 11.19 | 1,107,800 | +0.86(+8.33%) |
Apr 16, 2020 | 10.42 | 10.58 | 9.850 | 10.33 | 1,139,879 | -0.18(-1.71%) |
Apr 15, 2020 | 10.24 | 10.75 | 10.05 | 10.51 | 1,588,087 | -0.66(-5.91%) |
Apr 14, 2020 | 11.35 | 12.05 | 11.00 | 11.17 | 1,420,360 | -0.09(-0.80%) |
Apr 13, 2020 | 12.29 | 12.36 | 10.98 | 11.26 | 1,617,964 | -1.23(-9.85%) |
Apr 09, 2020 | 11.58 | 13.55 | 11.41 | 12.49 | 3,164,600 | +1.65(+15.22%) |
Apr 08, 2020 | 9.720 | 10.94 | 9.280 | 10.84 | 1,633,078 | +1.53(+16.43%) |
Apr 07, 2020 | 10.27 | 10.76 | 9.230 | 9.310 | 1,556,078 | -0.04(-0.43%) |
Apr 06, 2020 | 7.990 | 9.390 | 7.990 | 9.350 | 1,804,840 | +2.00(+27.21%) |
Apr 03, 2020 | 7.480 | 7.910 | 7.120 | 7.350 | 1,510,000 | -0.30(-3.92%) |
Apr 02, 2020 | 7.630 | 8.330 | 7.320 | 7.650 | 1,855,051 | +0.09(+1.19%) |