Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 10.43 | 10.86 | 10.39 | 10.78 | 4,694,645 | +0.24(+2.30%) |
Jun 29, 2020 | 10.28 | 10.65 | 10.22 | 10.54 | 4,297,555 | +0.45(+4.43%) |
Jun 26, 2020 | 10.43 | 10.45 | 9.945 | 10.09 | 5,657,185 | -0.58(-5.42%) |
Jun 25, 2020 | 10.29 | 10.71 | 10.28 | 10.67 | 3,531,189 | +0.29(+2.78%) |
Jun 24, 2020 | 10.86 | 10.87 | 10.37 | 10.38 | 4,225,528 | -0.62(-5.67%) |
Jun 23, 2020 | 11.18 | 11.48 | 10.99 | 11.01 | 4,366,746 | -0.03(-0.25%) |
Jun 22, 2020 | 11.04 | 11.25 | 10.93 | 11.04 | 4,001,118 | -0.12(-1.09%) |
Jun 19, 2020 | 11.35 | 11.35 | 10.79 | 11.16 | 11,870,251 | +0.00(+0.00%) |
Jun 18, 2020 | 11.10 | 11.43 | 11.00 | 11.16 | 5,014,716 | -0.09(-0.83%) |
Jun 17, 2020 | 11.71 | 11.72 | 11.21 | 11.25 | 4,619,110 | -0.48(-4.05%) |
Jun 16, 2020 | 11.90 | 11.99 | 11.45 | 11.72 | 4,427,733 | +0.36(+3.20%) |
Jun 15, 2020 | 10.88 | 11.42 | 10.78 | 11.36 | 6,299,533 | -0.01(-0.08%) |
Jun 12, 2020 | 11.44 | 11.44 | 10.95 | 11.37 | 6,179,268 | +0.50(+4.63%) |
Jun 11, 2020 | 11.23 | 11.57 | 10.81 | 10.87 | 5,294,000 | -1.05(-8.84%) |
Jun 10, 2020 | 12.47 | 12.47 | 11.89 | 11.92 | 5,138,904 | -0.68(-5.36%) |
Jun 09, 2020 | 12.58 | 12.82 | 12.18 | 12.60 | 4,714,622 | -0.26(-1.99%) |
Jun 08, 2020 | 12.82 | 13.04 | 12.65 | 12.85 | 5,247,709 | +0.32(+2.53%) |
Jun 05, 2020 | 12.56 | 12.75 | 12.28 | 12.54 | 6,185,062 | +0.75(+6.32%) |
Jun 04, 2020 | 11.36 | 11.79 | 11.16 | 11.79 | 4,624,455 | +0.43(+3.77%) |
Jun 03, 2020 | 11.09 | 11.54 | 11.09 | 11.36 | 4,018,156 | +0.50(+4.64%) |
Jun 02, 2020 | 11.10 | 11.20 | 10.75 | 10.86 | 3,259,460 | -0.09(-0.81%) |
Jun 01, 2020 | 10.75 | 11.01 | 10.63 | 10.95 | 3,339,602 | +0.28(+2.58%) |
May 29, 2020 | 10.67 | 10.90 | 10.56 | 10.67 | 7,795,730 | -0.17(-1.55%) |
May 28, 2020 | 11.48 | 11.57 | 10.77 | 10.84 | 3,724,949 | -0.61(-5.29%) |
May 27, 2020 | 11.35 | 11.55 | 11.08 | 11.45 | 3,617,360 | +0.51(+4.69%) |
May 26, 2020 | 10.55 | 11.09 | 10.48 | 10.93 | 3,925,545 | +0.81(+8.01%) |
May 22, 2020 | 10.45 | 10.50 | 10.09 | 10.12 | 3,329,271 | -0.26(-2.51%) |
May 21, 2020 | 10.53 | 10.68 | 10.37 | 10.38 | 3,598,296 | -0.24(-2.28%) |
May 20, 2020 | 10.47 | 10.71 | 10.47 | 10.63 | 3,313,213 | +0.35(+3.45%) |
May 19, 2020 | 10.66 | 10.77 | 10.25 | 10.27 | 5,527,299 | -0.48(-4.51%) |
May 18, 2020 | 10.38 | 10.80 | 10.36 | 10.76 | 3,920,788 | +0.80(+8.05%) |
May 15, 2020 | 10.06 | 10.22 | 9.852 | 9.954 | 3,450,511 | -0.21(-2.11%) |
May 14, 2020 | 9.758 | 10.28 | 9.320 | 10.17 | 4,248,492 | +0.38(+3.90%) |
May 13, 2020 | 10.25 | 10.35 | 9.591 | 9.786 | 4,806,665 | -0.53(-5.15%) |
May 12, 2020 | 10.85 | 11.01 | 10.32 | 10.32 | 2,813,138 | -0.48(-4.40%) |
May 11, 2020 | 11.04 | 11.12 | 10.74 | 10.79 | 2,070,780 | -0.45(-3.98%) |
May 08, 2020 | 10.96 | 11.27 | 10.93 | 11.24 | 1,854,757 | +0.48(+4.51%) |
May 07, 2020 | 10.75 | 11.22 | 10.67 | 10.76 | 2,894,103 | +0.17(+1.58%) |
May 06, 2020 | 10.91 | 11.00 | 10.50 | 10.59 | 2,316,472 | -0.23(-2.15%) |
May 05, 2020 | 11.26 | 11.38 | 10.79 | 10.82 | 2,835,994 | -0.21(-1.94%) |
May 04, 2020 | 10.92 | 11.17 | 10.82 | 11.04 | 2,463,865 | -0.12(-1.04%) |
May 01, 2020 | 11.59 | 11.59 | 11.01 | 11.15 | 3,066,834 | -0.68(-5.71%) |
Apr 30, 2020 | 11.90 | 12.05 | 11.66 | 11.83 | 10,964,087 | -0.35(-2.91%) |
Apr 29, 2020 | 12.19 | 12.44 | 11.86 | 12.18 | 4,529,717 | +0.47(+4.00%) |
Apr 28, 2020 | 11.49 | 11.86 | 11.46 | 11.71 | 4,775,742 | +0.44(+3.92%) |
Apr 27, 2020 | 11.07 | 11.38 | 10.94 | 11.27 | 3,766,778 | +0.35(+3.20%) |
Apr 24, 2020 | 11.21 | 11.29 | 10.52 | 10.92 | 6,443,513 | +0.63(+6.17%) |
Apr 23, 2020 | 10.10 | 10.39 | 10.00 | 10.29 | 4,153,625 | +0.21(+2.10%) |
Apr 22, 2020 | 10.39 | 10.48 | 10.02 | 10.08 | 2,456,067 | -0.02(-0.18%) |
Apr 21, 2020 | 10.30 | 10.49 | 9.994 | 10.09 | 4,036,998 | -0.45(-4.27%) |
Apr 20, 2020 | 10.22 | 10.80 | 10.21 | 10.55 | 5,377,450 | -0.01(-0.09%) |
Apr 17, 2020 | 10.15 | 10.65 | 10.05 | 10.55 | 4,422,573 | +0.85(+8.71%) |
Apr 16, 2020 | 10.00 | 10.01 | 9.534 | 9.709 | 4,144,197 | -0.29(-2.85%) |
Apr 15, 2020 | 10.19 | 10.24 | 9.948 | 9.994 | 3,321,681 | -0.69(-6.45%) |
Apr 14, 2020 | 10.90 | 11.05 | 10.54 | 10.68 | 4,178,431 | +0.04(+0.34%) |
Apr 13, 2020 | 11.31 | 11.39 | 10.47 | 10.65 | 4,751,779 | -0.66(-5.85%) |
Apr 09, 2020 | 10.56 | 11.39 | 10.56 | 11.31 | 4,944,015 | +1.01(+9.82%) |
Apr 08, 2020 | 9.865 | 10.37 | 9.718 | 10.30 | 3,514,979 | +0.51(+5.26%) |
Apr 07, 2020 | 10.03 | 10.31 | 9.764 | 9.782 | 4,613,352 | +0.25(+2.60%) |
Apr 06, 2020 | 9.194 | 9.626 | 9.037 | 9.534 | 5,627,651 | +0.79(+9.04%) |
Apr 03, 2020 | 9.276 | 9.488 | 8.615 | 8.743 | 4,618,250 | -0.63(-6.67%) |
Apr 02, 2020 | 9.332 | 10.02 | 9.212 | 9.368 | 6,421,395 | -0.12(-1.26%) |