Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 22.20 | 23.00 | 22.15 | 22.15 | 113,965 | -0.18(-0.78%) |
Jun 29, 2020 | 22.20 | 22.35 | 22.08 | 22.32 | 47,352 | -0.16(-0.69%) |
Jun 26, 2020 | 22.43 | 22.65 | 22.25 | 22.48 | 44,400 | -0.53(-2.30%) |
Jun 25, 2020 | 22.65 | 23.01 | 22.60 | 23.01 | 17,513 | +0.36(+1.59%) |
Jun 24, 2020 | 22.93 | 23.10 | 22.59 | 22.65 | 133,732 | -0.20(-0.88%) |
Jun 23, 2020 | 23.09 | 23.09 | 22.67 | 22.85 | 44,674 | +0.76(+3.44%) |
Jun 22, 2020 | 22.48 | 22.48 | 21.95 | 22.09 | 52,761 | -0.31(-1.38%) |
Jun 19, 2020 | 22.15 | 22.47 | 22.10 | 22.40 | 178,500 | +0.25(+1.13%) |
Jun 18, 2020 | 22.40 | 22.47 | 22.15 | 22.15 | 15,430 | -0.08(-0.36%) |
Jun 17, 2020 | 22.51 | 22.51 | 22.04 | 22.23 | 24,729 | -0.12(-0.54%) |
Jun 16, 2020 | 21.95 | 22.50 | 21.95 | 22.35 | 51,506 | +1.33(+6.33%) |
Jun 15, 2020 | 20.51 | 21.36 | 20.51 | 21.02 | 111,854 | -0.38(-1.78%) |
Jun 12, 2020 | 21.30 | 21.63 | 21.13 | 21.40 | 79,700 | +0.74(+3.58%) |
Jun 11, 2020 | 21.30 | 21.30 | 20.45 | 20.66 | 2,069,452 | +0.02(+0.10%) |
Jun 10, 2020 | 20.30 | 20.64 | 20.30 | 20.64 | 81,339 | +1.03(+5.23%) |
Jun 09, 2020 | 19.69 | 19.69 | 19.50 | 19.61 | 1,785,012 | -0.47(-2.34%) |
Jun 08, 2020 | 20.32 | 20.32 | 19.85 | 20.09 | 43,486 | -0.84(-4.01%) |
Jun 05, 2020 | 21.29 | 21.29 | 20.53 | 20.93 | 101,200 | -0.07(-0.36%) |
Jun 04, 2020 | 20.65 | 21.55 | 20.65 | 21.00 | 33,070 | +0.65(+3.19%) |
Jun 03, 2020 | 20.00 | 20.44 | 19.90 | 20.35 | 35,165 | +1.10(+5.71%) |
Jun 02, 2020 | 19.01 | 19.25 | 19.01 | 19.25 | 157,210 | -0.01(-0.05%) |
Jun 01, 2020 | 19.36 | 19.45 | 19.10 | 19.26 | 86,956 | +0.56(+2.99%) |
May 29, 2020 | 18.23 | 19.06 | 18.22 | 18.70 | 321,900 | +1.20(+6.86%) |
May 28, 2020 | 18.35 | 18.35 | 17.40 | 17.50 | 388,168 | +0.29(+1.69%) |
May 27, 2020 | 17.70 | 17.70 | 17.12 | 17.21 | 163,441 | -0.55(-3.10%) |
May 26, 2020 | 17.26 | 18.00 | 17.26 | 17.76 | 64,816 | +2.64(+17.42%) |
May 22, 2020 | 15.40 | 15.40 | 15.10 | 15.12 | 104,200 | -0.95(-5.88%) |
May 21, 2020 | 16.15 | 16.46 | 16.01 | 16.07 | 405,618 | -0.53(-3.19%) |
May 20, 2020 | 16.38 | 16.80 | 16.38 | 16.60 | 105,159 | +0.43(+2.66%) |
May 19, 2020 | 16.23 | 16.25 | 16.00 | 16.17 | 82,157 | +0.22(+1.38%) |
May 18, 2020 | 15.60 | 16.08 | 15.60 | 15.95 | 274,265 | +0.70(+4.59%) |
May 15, 2020 | 15.40 | 15.40 | 15.17 | 15.25 | 31,500 | -0.44(-2.80%) |
May 14, 2020 | 15.09 | 15.69 | 15.09 | 15.69 | 33,079 | +0.76(+5.09%) |
May 13, 2020 | 14.67 | 15.24 | 14.67 | 14.93 | 447,509 | +0.63(+4.41%) |
May 12, 2020 | 14.20 | 14.57 | 14.20 | 14.30 | 23,801 | +0.26(+1.85%) |
May 11, 2020 | 14.30 | 14.30 | 13.91 | 14.04 | 148,527 | -0.39(-2.70%) |
May 08, 2020 | 14.20 | 14.50 | 14.20 | 14.43 | 38,200 | +0.57(+4.15%) |
May 07, 2020 | 13.90 | 13.99 | 13.73 | 13.86 | 20,852 | +0.06(+0.46%) |
May 06, 2020 | 13.60 | 14.00 | 13.60 | 13.79 | 151,678 | +0.36(+2.65%) |
May 05, 2020 | 13.25 | 13.47 | 13.25 | 13.44 | 14,721 | +0.51(+3.91%) |
May 04, 2020 | 12.63 | 12.93 | 12.63 | 12.93 | 166,286 | +0.37(+2.95%) |
May 01, 2020 | 13.48 | 13.48 | 12.56 | 12.56 | 124,100 | -0.49(-3.75%) |
Apr 30, 2020 | 13.01 | 13.35 | 13.01 | 13.05 | 176,284 | -0.36(-2.72%) |
Apr 29, 2020 | 13.21 | 13.49 | 13.21 | 13.41 | 200,300 | +0.40(+3.11%) |
Apr 28, 2020 | 13.01 | 13.22 | 12.93 | 13.01 | 46,839 | +0.20(+1.56%) |
Apr 27, 2020 | 12.88 | 13.04 | 12.81 | 12.81 | 48,238 | -0.04(-0.35%) |
Apr 24, 2020 | 12.80 | 12.90 | 12.67 | 12.86 | 24,000 | -0.11(-0.85%) |
Apr 23, 2020 | 13.05 | 13.10 | 12.80 | 12.96 | 11,124 | -0.11(-0.84%) |
Apr 22, 2020 | 12.80 | 13.10 | 12.80 | 13.07 | 18,670 | +0.52(+4.18%) |
Apr 21, 2020 | 13.23 | 13.23 | 12.50 | 12.55 | 17,990 | -0.46(-3.54%) |
Apr 20, 2020 | 13.44 | 13.44 | 12.93 | 13.01 | 90,383 | +0.19(+1.44%) |
Apr 17, 2020 | 13.08 | 13.42 | 12.75 | 12.82 | 401,000 | +0.17(+1.34%) |
Apr 16, 2020 | 12.82 | 12.82 | 12.60 | 12.65 | 119,704 | +0.05(+0.44%) |
Apr 15, 2020 | 12.60 | 12.60 | 12.42 | 12.60 | 15,517 | +0.05(+0.40%) |
Apr 14, 2020 | 12.55 | 12.67 | 12.50 | 12.55 | 4,809 | +0.20(+1.62%) |
Apr 13, 2020 | 12.50 | 12.55 | 12.31 | 12.35 | 110,061 | -0.15(-1.20%) |
Apr 09, 2020 | 12.60 | 12.85 | 12.50 | 12.50 | 25,800 | +0.05(+0.40%) |
Apr 08, 2020 | 12.14 | 12.60 | 11.90 | 12.45 | 65,952 | -0.01(-0.08%) |
Apr 07, 2020 | 12.50 | 12.95 | 12.46 | 12.46 | 14,550 | +0.21(+1.71%) |
Apr 06, 2020 | 12.00 | 12.25 | 12.00 | 12.25 | 118,468 | +0.38(+3.20%) |
Apr 03, 2020 | 12.05 | 12.10 | 11.82 | 11.87 | 150,000 | -0.17(-1.37%) |
Apr 02, 2020 | 12.85 | 12.85 | 11.71 | 12.04 | 69,543 | +0.29(+2.51%) |