Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 13.12 | 13.44 | 12.94 | 13.39 | 3,568,165 | +0.24(+1.86%) |
Jun 29, 2020 | 12.95 | 13.22 | 12.83 | 13.15 | 5,133,956 | +0.46(+3.59%) |
Jun 26, 2020 | 12.69 | 12.81 | 12.49 | 12.69 | 4,589,303 | -0.12(-0.92%) |
Jun 25, 2020 | 12.62 | 12.88 | 12.52 | 12.81 | 2,686,109 | +0.08(+0.66%) |
Jun 24, 2020 | 12.98 | 13.01 | 12.57 | 12.73 | 5,564,457 | -0.41(-3.15%) |
Jun 23, 2020 | 13.32 | 13.46 | 13.10 | 13.14 | 5,610,299 | -0.06(-0.45%) |
Jun 22, 2020 | 13.27 | 13.39 | 13.06 | 13.20 | 3,534,451 | -0.19(-1.39%) |
Jun 19, 2020 | 13.19 | 13.40 | 12.89 | 13.38 | 14,046,072 | +0.35(+2.72%) |
Jun 18, 2020 | 13.14 | 13.41 | 13.01 | 13.03 | 3,288,711 | -0.30(-2.28%) |
Jun 17, 2020 | 13.29 | 13.47 | 13.00 | 13.33 | 3,758,984 | +0.07(+0.51%) |
Jun 16, 2020 | 13.07 | 13.48 | 12.83 | 13.27 | 5,970,260 | +0.69(+5.50%) |
Jun 15, 2020 | 12.48 | 12.74 | 12.32 | 12.57 | 4,870,922 | -0.33(-2.55%) |
Jun 12, 2020 | 13.07 | 13.16 | 12.51 | 12.90 | 3,750,551 | +0.35(+2.82%) |
Jun 11, 2020 | 12.66 | 13.03 | 12.49 | 12.55 | 4,011,844 | -0.89(-6.59%) |
Jun 10, 2020 | 14.08 | 14.08 | 13.43 | 13.44 | 4,230,095 | -0.62(-4.38%) |
Jun 09, 2020 | 14.19 | 14.40 | 13.87 | 14.05 | 5,285,765 | -0.64(-4.36%) |
Jun 08, 2020 | 14.08 | 14.74 | 14.03 | 14.69 | 5,821,847 | +0.86(+6.22%) |
Jun 05, 2020 | 13.49 | 14.16 | 13.49 | 13.83 | 6,644,684 | +0.78(+6.01%) |
Jun 04, 2020 | 12.62 | 13.28 | 12.51 | 13.05 | 6,202,365 | +0.40(+3.20%) |
Jun 03, 2020 | 11.80 | 12.74 | 11.77 | 12.64 | 5,884,256 | +0.96(+8.23%) |
Jun 02, 2020 | 11.47 | 11.73 | 11.39 | 11.68 | 3,371,168 | +0.33(+2.90%) |
Jun 01, 2020 | 11.05 | 11.39 | 11.01 | 11.35 | 3,635,464 | +0.26(+2.36%) |
May 29, 2020 | 11.33 | 11.33 | 11.01 | 11.09 | 7,143,382 | -0.36(-3.17%) |
May 28, 2020 | 12.12 | 12.12 | 11.41 | 11.45 | 4,459,439 | -0.49(-4.10%) |
May 27, 2020 | 11.52 | 11.96 | 11.49 | 11.94 | 4,789,086 | +0.70(+6.20%) |
May 26, 2020 | 10.88 | 11.40 | 10.82 | 11.25 | 4,524,849 | +0.64(+6.03%) |
May 22, 2020 | 10.77 | 10.77 | 10.50 | 10.61 | 2,626,893 | -0.10(-0.93%) |
May 21, 2020 | 10.32 | 10.72 | 10.26 | 10.71 | 4,829,680 | +0.27(+2.54%) |
May 20, 2020 | 10.66 | 10.75 | 10.33 | 10.44 | 3,941,348 | -0.05(-0.47%) |
May 19, 2020 | 10.51 | 10.76 | 10.31 | 10.49 | 4,816,677 | -0.02(-0.16%) |
May 18, 2020 | 10.16 | 10.54 | 10.16 | 10.51 | 3,514,189 | +0.80(+8.20%) |
May 15, 2020 | 9.569 | 9.776 | 9.411 | 9.710 | 2,410,847 | +0.07(+0.69%) |
May 14, 2020 | 9.527 | 9.710 | 9.171 | 9.644 | 3,390,007 | -0.08(-0.85%) |
May 13, 2020 | 9.984 | 10.02 | 9.494 | 9.727 | 8,846,687 | -0.37(-3.70%) |
May 12, 2020 | 10.05 | 10.25 | 10.01 | 10.10 | 4,384,763 | +0.12(+1.16%) |
May 11, 2020 | 10.08 | 10.19 | 9.876 | 9.984 | 4,260,050 | -0.32(-3.06%) |
May 08, 2020 | 10.15 | 10.37 | 10.01 | 10.30 | 3,122,968 | +0.31(+3.07%) |
May 07, 2020 | 9.776 | 10.27 | 9.752 | 9.992 | 3,671,403 | +0.29(+2.99%) |
May 06, 2020 | 9.942 | 10.06 | 9.569 | 9.702 | 3,330,600 | -0.20(-2.01%) |
May 05, 2020 | 10.37 | 10.47 | 9.893 | 9.901 | 3,860,573 | -0.38(-3.71%) |
May 04, 2020 | 10.12 | 10.37 | 9.976 | 10.28 | 4,539,037 | +0.09(+0.90%) |
May 01, 2020 | 10.95 | 11.05 | 10.13 | 10.19 | 8,170,710 | -1.33(-11.53%) |
Apr 30, 2020 | 11.70 | 11.72 | 11.39 | 11.52 | 5,766,095 | -0.37(-3.14%) |
Apr 29, 2020 | 12.10 | 12.19 | 11.88 | 11.89 | 4,254,791 | +0.08(+0.70%) |
Apr 28, 2020 | 11.49 | 11.97 | 11.49 | 11.81 | 5,991,492 | +0.61(+5.49%) |
Apr 27, 2020 | 10.76 | 11.30 | 10.72 | 11.20 | 5,001,227 | +0.48(+4.49%) |
Apr 24, 2020 | 10.49 | 10.85 | 10.37 | 10.71 | 6,557,775 | +0.26(+2.46%) |
Apr 23, 2020 | 10.17 | 10.65 | 10.12 | 10.46 | 5,654,538 | +0.45(+4.48%) |
Apr 22, 2020 | 10.39 | 10.50 | 9.976 | 10.01 | 5,072,408 | -0.38(-3.67%) |
Apr 21, 2020 | 10.22 | 10.57 | 10.16 | 10.39 | 3,617,220 | -0.22(-2.03%) |
Apr 20, 2020 | 10.52 | 10.83 | 10.03 | 10.61 | 8,294,295 | -0.07(-0.62%) |
Apr 17, 2020 | 10.88 | 11.10 | 10.39 | 10.67 | 5,868,307 | +0.21(+1.98%) |
Apr 16, 2020 | 10.55 | 10.67 | 10.17 | 10.47 | 3,560,837 | -0.10(-0.94%) |
Apr 15, 2020 | 11.00 | 11.05 | 10.47 | 10.56 | 3,531,271 | -0.89(-7.75%) |
Apr 14, 2020 | 11.42 | 11.52 | 11.15 | 11.45 | 3,434,791 | +0.38(+3.45%) |
Apr 13, 2020 | 11.69 | 11.71 | 10.82 | 11.07 | 2,578,109 | -0.67(-5.72%) |
Apr 09, 2020 | 11.31 | 11.98 | 11.31 | 11.74 | 6,311,726 | +0.56(+5.05%) |
Apr 08, 2020 | 11.01 | 11.27 | 10.81 | 11.18 | 3,946,387 | +0.31(+2.82%) |
Apr 07, 2020 | 11.16 | 11.30 | 10.74 | 10.87 | 4,384,049 | +0.23(+2.18%) |
Apr 06, 2020 | 10.52 | 10.88 | 10.39 | 10.64 | 3,916,952 | +0.69(+6.92%) |
Apr 03, 2020 | 9.876 | 10.28 | 9.710 | 9.951 | 3,761,948 | -0.07(-0.66%) |
Apr 02, 2020 | 10.19 | 10.56 | 9.785 | 10.02 | 5,011,605 | -0.27(-2.58%) |