Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 17.49 | 17.97 | 16.72 | 17.06 | 5,364,905 | -0.25(-1.44%) |
Jun 29, 2020 | 15.16 | 17.49 | 15.16 | 17.31 | 10,416,491 | +2.22(+14.71%) |
Jun 26, 2020 | 16.25 | 16.90 | 14.74 | 15.09 | 8,719,300 | -1.20(-7.37%) |
Jun 25, 2020 | 14.49 | 16.66 | 14.16 | 16.29 | 28,798,920 | +3.42(+26.57%) |
Jun 24, 2020 | 12.85 | 13.03 | 12.25 | 12.87 | 5,026,847 | -0.26(-1.98%) |
Jun 23, 2020 | 13.54 | 13.60 | 12.87 | 13.13 | 3,527,997 | -0.21(-1.57%) |
Jun 22, 2020 | 12.41 | 13.85 | 12.25 | 13.34 | 4,358,976 | +0.93(+7.49%) |
Jun 19, 2020 | 12.72 | 12.99 | 12.21 | 12.41 | 4,431,600 | -0.20(-1.59%) |
Jun 18, 2020 | 12.40 | 12.88 | 12.32 | 12.61 | 2,357,662 | +0.11(+0.88%) |
Jun 17, 2020 | 12.85 | 13.10 | 12.42 | 12.50 | 2,859,951 | -0.37(-2.87%) |
Jun 16, 2020 | 13.04 | 13.38 | 12.72 | 12.87 | 2,915,776 | +0.23(+1.82%) |
Jun 15, 2020 | 12.80 | 12.92 | 12.43 | 12.64 | 3,372,324 | -0.53(-4.02%) |
Jun 12, 2020 | 13.46 | 13.64 | 12.75 | 13.17 | 2,780,800 | +0.16(+1.23%) |
Jun 11, 2020 | 13.74 | 13.78 | 12.84 | 13.01 | 3,529,820 | -1.26(-8.83%) |
Jun 10, 2020 | 14.30 | 14.95 | 14.08 | 14.27 | 2,914,909 | -0.09(-0.63%) |
Jun 09, 2020 | 15.04 | 15.15 | 14.28 | 14.36 | 2,645,890 | -0.96(-6.27%) |
Jun 08, 2020 | 14.32 | 15.84 | 14.15 | 15.32 | 5,022,396 | +1.38(+9.90%) |
Jun 05, 2020 | 14.31 | 14.84 | 13.82 | 13.94 | 3,126,600 | -0.03(-0.21%) |
Jun 04, 2020 | 13.28 | 14.08 | 13.13 | 13.97 | 3,041,413 | +0.66(+4.96%) |
Jun 03, 2020 | 13.35 | 13.67 | 13.03 | 13.31 | 2,872,051 | +0.05(+0.38%) |
Jun 02, 2020 | 13.40 | 13.59 | 13.05 | 13.26 | 2,330,496 | -0.03(-0.23%) |
Jun 01, 2020 | 13.10 | 13.44 | 12.85 | 13.29 | 1,844,482 | +0.16(+1.22%) |
May 29, 2020 | 12.85 | 13.29 | 12.66 | 13.13 | 2,797,700 | +0.25(+1.94%) |
May 28, 2020 | 13.78 | 13.94 | 12.84 | 12.88 | 2,791,330 | -0.92(-6.67%) |
May 27, 2020 | 13.15 | 13.81 | 12.77 | 13.80 | 3,544,939 | +0.78(+5.99%) |
May 26, 2020 | 12.65 | 13.30 | 12.50 | 13.02 | 3,847,052 | +0.60(+4.83%) |
May 22, 2020 | 12.53 | 12.66 | 12.10 | 12.42 | 2,350,200 | +0.00(+0.00%) |
May 21, 2020 | 12.92 | 13.24 | 12.29 | 12.42 | 3,259,284 | -0.49(-3.80%) |
May 20, 2020 | 12.85 | 13.05 | 12.54 | 12.91 | 2,437,441 | +0.21(+1.65%) |
May 19, 2020 | 13.50 | 13.50 | 12.56 | 12.70 | 3,165,219 | -0.73(-5.44%) |
May 18, 2020 | 13.00 | 13.49 | 12.92 | 13.43 | 3,418,394 | +0.62(+4.84%) |
May 15, 2020 | 12.58 | 13.02 | 12.49 | 12.81 | 2,296,400 | +0.08(+0.63%) |
May 14, 2020 | 12.03 | 12.81 | 11.70 | 12.73 | 2,672,798 | +0.38(+3.08%) |
May 13, 2020 | 12.97 | 13.13 | 11.83 | 12.35 | 3,577,064 | -0.38(-2.99%) |
May 12, 2020 | 13.68 | 13.94 | 12.72 | 12.73 | 2,873,321 | -0.95(-6.94%) |
May 11, 2020 | 13.36 | 13.71 | 13.13 | 13.68 | 2,109,726 | +0.32(+2.40%) |
May 08, 2020 | 13.45 | 13.72 | 13.10 | 13.36 | 2,646,500 | +0.20(+1.52%) |
May 07, 2020 | 12.81 | 13.87 | 12.77 | 13.16 | 3,614,245 | +0.53(+4.20%) |
May 06, 2020 | 13.26 | 13.28 | 12.56 | 12.63 | 2,881,063 | -0.45(-3.44%) |
May 05, 2020 | 13.40 | 13.53 | 12.98 | 13.08 | 2,931,095 | -0.18(-1.36%) |
May 04, 2020 | 13.29 | 13.92 | 13.05 | 13.26 | 3,413,705 | -0.36(-2.64%) |
May 01, 2020 | 14.07 | 14.40 | 13.51 | 13.62 | 3,241,000 | -0.71(-4.95%) |
Apr 30, 2020 | 15.51 | 15.61 | 14.10 | 14.33 | 5,018,776 | -1.37(-8.73%) |
Apr 29, 2020 | 16.11 | 16.66 | 15.68 | 15.70 | 4,518,655 | -0.15(-0.95%) |
Apr 28, 2020 | 15.50 | 16.30 | 15.05 | 15.85 | 4,661,489 | +0.74(+4.90%) |
Apr 27, 2020 | 14.35 | 15.38 | 14.19 | 15.11 | 4,378,726 | +0.76(+5.30%) |
Apr 24, 2020 | 13.57 | 14.48 | 13.57 | 14.35 | 3,716,800 | +0.71(+5.21%) |
Apr 23, 2020 | 13.23 | 13.78 | 13.18 | 13.64 | 3,597,785 | +0.44(+3.33%) |
Apr 22, 2020 | 13.31 | 13.93 | 13.14 | 13.20 | 3,395,048 | +0.07(+0.53%) |
Apr 21, 2020 | 13.74 | 13.80 | 12.26 | 13.13 | 6,930,231 | -0.80(-5.74%) |
Apr 20, 2020 | 11.49 | 14.20 | 11.30 | 13.93 | 11,838,659 | +2.24(+19.16%) |
Apr 17, 2020 | 11.95 | 12.10 | 11.50 | 11.69 | 5,405,400 | +0.26(+2.27%) |
Apr 16, 2020 | 12.33 | 12.74 | 10.60 | 11.43 | 20,691,856 | -3.05(-21.06%) |
Apr 15, 2020 | 15.24 | 15.44 | 14.17 | 14.48 | 5,882,041 | -1.01(-6.52%) |
Apr 14, 2020 | 14.63 | 15.65 | 14.40 | 15.49 | 6,133,856 | +1.33(+9.39%) |
Apr 13, 2020 | 13.15 | 14.58 | 13.15 | 14.16 | 5,054,297 | +1.10(+8.42%) |
Apr 09, 2020 | 12.16 | 13.36 | 11.97 | 13.06 | 5,720,500 | +1.05(+8.74%) |
Apr 08, 2020 | 12.04 | 12.06 | 11.30 | 12.01 | 6,140,944 | +0.12(+1.01%) |
Apr 07, 2020 | 12.34 | 12.41 | 11.50 | 11.89 | 4,573,592 | -0.20(-1.65%) |
Apr 06, 2020 | 11.80 | 12.14 | 11.32 | 12.09 | 4,714,688 | +0.64(+5.59%) |
Apr 03, 2020 | 12.01 | 12.29 | 11.24 | 11.45 | 3,196,400 | -0.66(-5.45%) |
Apr 02, 2020 | 13.28 | 13.41 | 11.20 | 12.11 | 7,153,598 | -1.84(-13.19%) |