Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 13.73 | 14.06 | 13.38 | 13.54 | 10,510,198 | -0.31(-2.22%) |
Jun 29, 2020 | 13.03 | 14.03 | 12.78 | 13.85 | 2,172,081 | +1.04(+8.13%) |
Jun 26, 2020 | 12.80 | 13.00 | 12.60 | 12.81 | 2,071,395 | -0.21(-1.60%) |
Jun 25, 2020 | 12.95 | 13.41 | 12.62 | 13.01 | 1,969,437 | -0.16(-1.20%) |
Jun 24, 2020 | 13.45 | 13.45 | 12.48 | 13.17 | 2,765,128 | -0.65(-4.73%) |
Jun 23, 2020 | 13.76 | 13.92 | 13.35 | 13.83 | 2,275,634 | +0.30(+2.20%) |
Jun 22, 2020 | 13.71 | 13.71 | 13.07 | 13.53 | 1,203,807 | +0.09(+0.66%) |
Jun 19, 2020 | 14.33 | 14.47 | 13.38 | 13.44 | 3,490,796 | -0.66(-4.70%) |
Jun 18, 2020 | 13.99 | 14.30 | 13.74 | 14.10 | 2,221,546 | -0.22(-1.52%) |
Jun 17, 2020 | 15.14 | 15.16 | 14.24 | 14.32 | 1,345,941 | -0.81(-5.37%) |
Jun 16, 2020 | 15.61 | 15.76 | 14.65 | 15.13 | 1,531,760 | +0.51(+3.45%) |
Jun 15, 2020 | 13.73 | 14.83 | 13.54 | 14.63 | 1,661,473 | -0.15(-1.01%) |
Jun 12, 2020 | 15.20 | 15.20 | 14.01 | 14.78 | 2,128,950 | +0.75(+5.37%) |
Jun 11, 2020 | 14.67 | 15.07 | 14.01 | 14.02 | 3,119,458 | -1.41(-9.11%) |
Jun 10, 2020 | 16.93 | 16.94 | 14.14 | 15.43 | 4,251,877 | -1.75(-10.20%) |
Jun 09, 2020 | 17.41 | 17.81 | 16.65 | 17.18 | 6,451,281 | -0.96(-5.30%) |
Jun 08, 2020 | 17.12 | 18.94 | 17.12 | 18.14 | 8,720,300 | +1.76(+10.76%) |
Jun 05, 2020 | 17.01 | 18.57 | 16.36 | 16.38 | 7,167,487 | +0.88(+5.69%) |
Jun 04, 2020 | 14.70 | 15.98 | 14.39 | 15.50 | 6,081,345 | +0.79(+5.39%) |
Jun 03, 2020 | 14.26 | 15.00 | 14.17 | 14.71 | 2,691,750 | +0.79(+5.69%) |
Jun 02, 2020 | 14.15 | 14.43 | 13.87 | 13.91 | 2,906,722 | +0.06(+0.43%) |
Jun 01, 2020 | 13.61 | 14.27 | 13.39 | 13.86 | 2,351,699 | +0.33(+2.42%) |
May 29, 2020 | 13.58 | 13.87 | 13.16 | 13.53 | 2,588,890 | -0.43(-3.05%) |
May 28, 2020 | 15.22 | 15.22 | 13.73 | 13.95 | 3,456,452 | -1.10(-7.30%) |
May 27, 2020 | 14.82 | 15.54 | 14.37 | 15.05 | 4,505,143 | +0.80(+5.63%) |
May 26, 2020 | 13.86 | 14.69 | 13.80 | 14.25 | 4,394,690 | +1.18(+9.02%) |
May 22, 2020 | 12.88 | 13.28 | 12.52 | 13.07 | 2,370,785 | +0.23(+1.77%) |
May 21, 2020 | 12.38 | 13.08 | 12.33 | 12.84 | 3,053,786 | +0.40(+3.18%) |
May 20, 2020 | 11.70 | 12.50 | 11.70 | 12.45 | 6,557,403 | +0.97(+8.46%) |
May 19, 2020 | 11.29 | 11.89 | 10.89 | 11.48 | 3,099,083 | +0.01(+0.09%) |
May 18, 2020 | 10.72 | 11.65 | 10.72 | 11.47 | 2,845,338 | +1.40(+13.86%) |
May 15, 2020 | 9.517 | 10.15 | 9.309 | 10.07 | 2,301,718 | +0.51(+5.28%) |
May 14, 2020 | 8.874 | 10.03 | 8.755 | 9.567 | 2,409,588 | +0.37(+3.98%) |
May 13, 2020 | 9.676 | 9.676 | 8.497 | 9.200 | 4,182,559 | -0.63(-6.45%) |
May 12, 2020 | 10.39 | 10.72 | 9.785 | 9.834 | 3,093,424 | -0.52(-5.07%) |
May 11, 2020 | 10.93 | 11.08 | 10.25 | 10.36 | 2,436,269 | -0.88(-7.84%) |
May 08, 2020 | 11.34 | 11.77 | 10.78 | 11.24 | 2,854,050 | +0.46(+4.22%) |
May 07, 2020 | 10.17 | 10.92 | 10.17 | 10.78 | 3,391,466 | +0.77(+7.72%) |
May 06, 2020 | 10.68 | 10.83 | 9.795 | 10.01 | 3,782,927 | -0.71(-6.65%) |
May 05, 2020 | 11.27 | 11.33 | 10.61 | 10.73 | 2,264,307 | -0.11(-1.01%) |
May 04, 2020 | 10.53 | 11.07 | 10.37 | 10.83 | 1,352,117 | -0.17(-1.53%) |
May 01, 2020 | 11.25 | 11.49 | 10.53 | 11.00 | 1,392,239 | -0.72(-6.17%) |
Apr 30, 2020 | 11.45 | 12.05 | 10.79 | 11.73 | 2,031,203 | -0.16(-1.33%) |
Apr 29, 2020 | 11.73 | 12.43 | 11.56 | 11.88 | 3,866,711 | +0.88(+8.01%) |
Apr 28, 2020 | 11.38 | 11.50 | 10.66 | 11.00 | 3,587,601 | +0.08(+0.73%) |
Apr 27, 2020 | 10.55 | 11.12 | 10.36 | 10.92 | 1,600,109 | +0.48(+4.55%) |
Apr 24, 2020 | 10.91 | 11.19 | 10.22 | 10.45 | 19,793,870 | +0.13(+1.25%) |
Apr 23, 2020 | 10.41 | 10.78 | 10.22 | 10.32 | 1,240,389 | -0.03(-0.29%) |
Apr 22, 2020 | 10.89 | 10.93 | 9.958 | 10.35 | 2,088,844 | -0.21(-1.97%) |
Apr 21, 2020 | 9.963 | 10.64 | 9.963 | 10.56 | 1,439,328 | +0.16(+1.52%) |
Apr 20, 2020 | 10.26 | 10.80 | 9.993 | 10.40 | 1,595,096 | -0.16(-1.50%) |
Apr 17, 2020 | 10.87 | 11.09 | 10.34 | 10.56 | 2,342,007 | +0.10(+0.95%) |
Apr 16, 2020 | 10.76 | 10.76 | 10.15 | 10.46 | 1,441,140 | -0.40(-3.65%) |
Apr 15, 2020 | 10.12 | 11.09 | 9.785 | 10.85 | 2,295,917 | -0.08(-0.72%) |
Apr 14, 2020 | 11.27 | 11.50 | 10.72 | 10.93 | 1,708,432 | +0.08(+0.73%) |
Apr 13, 2020 | 11.36 | 11.39 | 10.46 | 10.85 | 1,913,865 | -0.45(-3.94%) |
Apr 09, 2020 | 11.88 | 12.43 | 10.98 | 11.30 | 3,378,108 | +0.08(+0.71%) |
Apr 08, 2020 | 10.21 | 11.30 | 9.775 | 11.22 | 2,534,669 | +1.27(+12.74%) |
Apr 07, 2020 | 10.44 | 11.18 | 9.676 | 9.953 | 4,420,794 | +0.06(+0.60%) |
Apr 06, 2020 | 9.230 | 10.10 | 9.062 | 9.894 | 2,890,849 | +1.32(+15.36%) |
Apr 03, 2020 | 9.081 | 9.359 | 8.299 | 8.576 | 1,510,682 | -0.74(-7.97%) |
Apr 02, 2020 | 10.18 | 10.50 | 9.081 | 9.319 | 2,347,388 | -0.93(-9.08%) |