Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 10.80 | 11.40 | 10.66 | 11.34 | 2,079,039 | +0.32(+2.90%) |
Jun 29, 2020 | 10.80 | 11.16 | 10.58 | 11.02 | 945,059 | +0.33(+3.09%) |
Jun 26, 2020 | 11.01 | 11.08 | 10.62 | 10.69 | 1,292,100 | -0.31(-2.82%) |
Jun 25, 2020 | 11.08 | 11.28 | 10.54 | 11.00 | 1,628,340 | -0.11(-0.99%) |
Jun 24, 2020 | 12.20 | 12.43 | 10.90 | 11.11 | 2,005,252 | -1.15(-9.38%) |
Jun 23, 2020 | 12.65 | 12.75 | 12.22 | 12.26 | 863,214 | -0.22(-1.76%) |
Jun 22, 2020 | 12.22 | 12.66 | 12.05 | 12.48 | 1,405,304 | +0.49(+4.09%) |
Jun 19, 2020 | 13.05 | 13.12 | 11.99 | 11.99 | 4,218,200 | -0.93(-7.20%) |
Jun 18, 2020 | 12.07 | 13.12 | 12.02 | 12.92 | 2,018,116 | +0.71(+5.81%) |
Jun 17, 2020 | 12.62 | 12.73 | 12.17 | 12.21 | 664,301 | -0.35(-2.79%) |
Jun 16, 2020 | 12.93 | 13.05 | 12.14 | 12.56 | 896,679 | -0.15(-1.18%) |
Jun 15, 2020 | 11.98 | 12.80 | 11.67 | 12.71 | 1,241,471 | +0.70(+5.83%) |
Jun 12, 2020 | 12.83 | 12.95 | 11.56 | 12.01 | 2,100,600 | -0.35(-2.83%) |
Jun 11, 2020 | 14.85 | 14.95 | 12.27 | 12.36 | 5,400,224 | -3.27(-20.92%) |
Jun 10, 2020 | 16.16 | 16.25 | 15.21 | 15.63 | 1,020,859 | -0.56(-3.46%) |
Jun 09, 2020 | 16.33 | 16.64 | 16.12 | 16.19 | 746,689 | -0.30(-1.82%) |
Jun 08, 2020 | 16.76 | 16.88 | 16.21 | 16.49 | 958,765 | +0.01(+0.06%) |
Jun 05, 2020 | 16.28 | 16.92 | 16.23 | 16.48 | 1,527,800 | +0.56(+3.52%) |
Jun 04, 2020 | 15.47 | 16.20 | 15.26 | 15.92 | 1,923,554 | +0.42(+2.71%) |
Jun 03, 2020 | 15.50 | 15.80 | 15.38 | 15.50 | 1,389,323 | +0.11(+0.71%) |
Jun 02, 2020 | 15.19 | 15.84 | 15.00 | 15.39 | 1,959,448 | +0.20(+1.32%) |
Jun 01, 2020 | 14.65 | 15.63 | 14.50 | 15.19 | 1,661,292 | +0.66(+4.54%) |
May 29, 2020 | 14.36 | 14.62 | 14.17 | 14.53 | 1,163,000 | +0.12(+0.83%) |
May 28, 2020 | 14.68 | 14.83 | 14.34 | 14.41 | 1,089,078 | -0.18(-1.23%) |
May 27, 2020 | 14.41 | 14.79 | 13.75 | 14.59 | 1,433,371 | +0.32(+2.28%) |
May 26, 2020 | 15.00 | 15.20 | 14.14 | 14.27 | 1,087,689 | -0.46(-3.16%) |
May 22, 2020 | 14.72 | 14.81 | 14.09 | 14.73 | 553,300 | +0.04(+0.27%) |
May 21, 2020 | 14.59 | 15.04 | 14.53 | 14.69 | 538,622 | +0.08(+0.55%) |
May 20, 2020 | 14.82 | 15.18 | 14.47 | 14.61 | 865,976 | +0.12(+0.83%) |
May 19, 2020 | 14.97 | 15.09 | 14.48 | 14.49 | 620,592 | -0.51(-3.40%) |
May 18, 2020 | 15.41 | 15.55 | 14.79 | 15.00 | 821,495 | +0.27(+1.83%) |
May 15, 2020 | 14.21 | 14.88 | 14.17 | 14.73 | 857,600 | +0.45(+3.15%) |
May 14, 2020 | 14.70 | 14.85 | 13.84 | 14.28 | 815,186 | -0.70(-4.67%) |
May 13, 2020 | 14.27 | 15.00 | 14.00 | 14.98 | 1,044,745 | +0.61(+4.24%) |
May 12, 2020 | 16.11 | 16.13 | 14.27 | 14.37 | 1,142,590 | -1.55(-9.74%) |
May 11, 2020 | 15.23 | 16.06 | 14.90 | 15.92 | 2,250,951 | +1.30(+8.89%) |
May 08, 2020 | 15.16 | 15.16 | 13.94 | 14.62 | 1,274,400 | -0.29(-1.95%) |
May 07, 2020 | 14.41 | 15.24 | 14.27 | 14.91 | 1,179,877 | +0.68(+4.78%) |
May 06, 2020 | 13.51 | 14.63 | 13.28 | 14.23 | 1,472,754 | -0.59(-3.98%) |
May 05, 2020 | 15.67 | 15.82 | 14.41 | 14.82 | 1,781,320 | -0.43(-2.82%) |
May 04, 2020 | 14.74 | 15.30 | 14.41 | 15.25 | 1,384,765 | +0.45(+3.04%) |
May 01, 2020 | 15.14 | 15.44 | 14.36 | 14.80 | 899,300 | -0.66(-4.27%) |
Apr 30, 2020 | 15.48 | 15.96 | 15.12 | 15.46 | 1,223,557 | -0.27(-1.72%) |
Apr 29, 2020 | 15.32 | 15.96 | 14.72 | 15.73 | 1,178,499 | +0.92(+6.21%) |
Apr 28, 2020 | 15.83 | 15.83 | 14.76 | 14.81 | 629,460 | -0.54(-3.52%) |
Apr 27, 2020 | 14.69 | 15.53 | 14.44 | 15.35 | 915,636 | +0.84(+5.79%) |
Apr 24, 2020 | 14.45 | 14.77 | 14.11 | 14.51 | 1,167,700 | +0.19(+1.33%) |
Apr 23, 2020 | 14.29 | 14.88 | 14.25 | 14.32 | 1,107,981 | +0.15(+1.06%) |
Apr 22, 2020 | 14.82 | 15.10 | 14.11 | 14.17 | 802,677 | -0.34(-2.34%) |
Apr 21, 2020 | 14.95 | 15.06 | 14.41 | 14.51 | 624,115 | -0.69(-4.54%) |
Apr 20, 2020 | 14.89 | 15.87 | 14.65 | 15.20 | 734,428 | +0.20(+1.33%) |
Apr 17, 2020 | 15.11 | 15.59 | 14.72 | 15.00 | 623,500 | +0.49(+3.38%) |
Apr 16, 2020 | 14.56 | 15.10 | 14.11 | 14.51 | 704,954 | +0.11(+0.76%) |
Apr 15, 2020 | 14.95 | 15.06 | 14.37 | 14.40 | 541,229 | -1.16(-7.46%) |
Apr 14, 2020 | 15.42 | 15.65 | 14.52 | 15.56 | 614,899 | +0.42(+2.77%) |
Apr 13, 2020 | 15.17 | 15.50 | 14.07 | 15.14 | 636,858 | -0.11(-0.72%) |
Apr 09, 2020 | 14.49 | 15.60 | 14.34 | 15.25 | 834,700 | +0.99(+6.94%) |
Apr 08, 2020 | 14.96 | 15.28 | 13.41 | 14.26 | 892,209 | -0.53(-3.58%) |
Apr 07, 2020 | 15.86 | 16.25 | 14.50 | 14.79 | 933,731 | -0.53(-3.46%) |
Apr 06, 2020 | 12.74 | 15.51 | 12.74 | 15.32 | 974,347 | +3.08(+25.16%) |
Apr 03, 2020 | 13.02 | 13.29 | 12.03 | 12.24 | 1,097,400 | -1.07(-8.04%) |
Apr 02, 2020 | 12.67 | 13.40 | 12.44 | 13.31 | 610,067 | +0.21(+1.56%) |