Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 12.64 | 12.87 | 12.55 | 12.74 | 3,374,132 | +0.08(+0.63%) |
Jun 29, 2020 | 12.57 | 12.78 | 12.34 | 12.66 | 2,953,302 | +0.16(+1.28%) |
Jun 26, 2020 | 12.55 | 12.87 | 12.41 | 12.50 | 5,897,900 | +0.12(+0.97%) |
Jun 25, 2020 | 12.28 | 12.46 | 12.07 | 12.38 | 3,500,203 | +0.05(+0.41%) |
Jun 24, 2020 | 12.70 | 12.76 | 12.27 | 12.33 | 2,593,756 | -0.49(-3.82%) |
Jun 23, 2020 | 13.05 | 13.12 | 12.81 | 12.82 | 1,608,272 | -0.14(-1.08%) |
Jun 22, 2020 | 12.94 | 13.02 | 12.68 | 12.96 | 1,786,951 | -0.04(-0.31%) |
Jun 19, 2020 | 13.03 | 13.21 | 12.79 | 13.00 | 4,045,000 | +0.16(+1.25%) |
Jun 18, 2020 | 13.00 | 13.06 | 12.80 | 12.84 | 2,253,370 | -0.19(-1.46%) |
Jun 17, 2020 | 13.40 | 13.40 | 13.02 | 13.03 | 2,218,942 | -0.26(-1.96%) |
Jun 16, 2020 | 13.45 | 13.64 | 13.01 | 13.29 | 3,292,126 | +0.30(+2.31%) |
Jun 15, 2020 | 12.73 | 13.08 | 12.38 | 12.99 | 2,322,034 | +0.27(+2.12%) |
Jun 12, 2020 | 12.96 | 13.03 | 12.38 | 12.72 | 2,060,700 | +0.23(+1.84%) |
Jun 11, 2020 | 12.80 | 12.84 | 12.47 | 12.49 | 2,850,611 | -0.69(-5.24%) |
Jun 10, 2020 | 13.20 | 13.48 | 13.17 | 13.18 | 2,804,211 | -0.04(-0.30%) |
Jun 09, 2020 | 13.03 | 13.38 | 12.90 | 13.22 | 2,261,460 | +0.07(+0.53%) |
Jun 08, 2020 | 13.17 | 13.24 | 12.97 | 13.15 | 2,070,237 | +0.03(+0.23%) |
Jun 05, 2020 | 13.01 | 13.28 | 12.96 | 13.12 | 2,517,900 | +0.44(+3.47%) |
Jun 04, 2020 | 12.75 | 13.04 | 12.56 | 12.68 | 1,915,313 | -0.19(-1.48%) |
Jun 03, 2020 | 12.34 | 12.97 | 12.26 | 12.87 | 2,396,067 | +0.66(+5.41%) |
Jun 02, 2020 | 12.37 | 12.46 | 12.17 | 12.21 | 1,693,986 | -0.11(-0.89%) |
Jun 01, 2020 | 12.49 | 12.49 | 12.01 | 12.32 | 3,862,743 | +0.73(+6.30%) |
May 29, 2020 | 11.45 | 11.66 | 11.33 | 11.59 | 2,565,900 | +0.07(+0.61%) |
May 28, 2020 | 12.09 | 12.09 | 11.50 | 11.52 | 1,770,080 | -0.38(-3.19%) |
May 27, 2020 | 11.72 | 11.93 | 11.51 | 11.90 | 1,703,136 | +0.32(+2.76%) |
May 26, 2020 | 11.80 | 11.88 | 11.55 | 11.58 | 2,135,609 | +0.19(+1.67%) |
May 22, 2020 | 11.20 | 11.41 | 11.06 | 11.39 | 1,198,200 | +0.27(+2.38%) |
May 21, 2020 | 11.48 | 11.55 | 11.11 | 11.12 | 2,645,160 | -0.32(-2.84%) |
May 20, 2020 | 11.38 | 11.47 | 11.18 | 11.45 | 4,153,098 | +0.25(+2.23%) |
May 19, 2020 | 11.30 | 11.43 | 11.15 | 11.20 | 2,147,631 | -0.09(-0.75%) |
May 18, 2020 | 11.03 | 11.46 | 11.00 | 11.29 | 2,574,096 | +0.56(+5.27%) |
May 15, 2020 | 10.67 | 10.82 | 10.44 | 10.72 | 3,113,600 | +0.04(+0.37%) |
May 14, 2020 | 10.64 | 10.75 | 10.46 | 10.68 | 2,790,088 | -0.16(-1.48%) |
May 13, 2020 | 11.14 | 11.38 | 10.72 | 10.84 | 1,975,376 | -0.38(-3.39%) |
May 12, 2020 | 11.92 | 11.99 | 11.21 | 11.22 | 3,256,483 | -0.65(-5.48%) |
May 11, 2020 | 12.18 | 12.22 | 11.83 | 11.87 | 2,289,533 | -0.45(-3.65%) |
May 08, 2020 | 11.93 | 12.35 | 11.89 | 12.32 | 3,371,700 | +0.61(+5.21%) |
May 07, 2020 | 11.76 | 12.00 | 11.03 | 11.71 | 5,286,286 | -0.19(-1.60%) |
May 06, 2020 | 12.15 | 12.35 | 11.86 | 11.90 | 2,763,187 | -0.23(-1.90%) |
May 05, 2020 | 11.98 | 12.36 | 11.84 | 12.13 | 1,822,907 | +0.30(+2.54%) |
May 04, 2020 | 11.75 | 11.97 | 11.63 | 11.83 | 2,542,487 | +0.01(+0.04%) |
May 01, 2020 | 11.81 | 11.88 | 11.57 | 11.82 | 2,544,700 | -0.26(-2.11%) |
Apr 30, 2020 | 12.32 | 12.32 | 12.01 | 12.08 | 1,724,173 | -0.42(-3.36%) |
Apr 29, 2020 | 12.43 | 12.62 | 12.20 | 12.50 | 2,905,475 | +0.43(+3.56%) |
Apr 28, 2020 | 12.61 | 12.64 | 12.06 | 12.07 | 2,633,136 | -0.28(-2.27%) |
Apr 27, 2020 | 11.97 | 12.47 | 11.93 | 12.35 | 3,143,690 | +0.46(+3.83%) |
Apr 24, 2020 | 11.91 | 11.95 | 11.75 | 11.89 | 1,277,200 | +0.13(+1.15%) |
Apr 23, 2020 | 11.72 | 11.90 | 11.55 | 11.76 | 2,023,765 | +0.08(+0.68%) |
Apr 22, 2020 | 11.54 | 11.77 | 11.39 | 11.68 | 1,743,162 | +0.41(+3.64%) |
Apr 21, 2020 | 11.31 | 11.47 | 11.15 | 11.27 | 1,633,510 | -0.39(-3.34%) |
Apr 20, 2020 | 11.53 | 11.85 | 11.53 | 11.66 | 1,719,191 | -0.12(-1.06%) |
Apr 17, 2020 | 11.96 | 12.11 | 11.66 | 11.79 | 1,994,700 | +0.12(+1.07%) |
Apr 16, 2020 | 11.57 | 11.69 | 11.27 | 11.66 | 2,170,768 | +0.13(+1.13%) |
Apr 15, 2020 | 11.63 | 11.76 | 11.48 | 11.53 | 1,721,746 | -0.54(-4.47%) |
Apr 14, 2020 | 12.09 | 12.27 | 11.92 | 12.07 | 1,003,994 | +0.30(+2.55%) |
Apr 13, 2020 | 11.84 | 11.92 | 11.55 | 11.77 | 1,399,871 | -0.17(-1.42%) |
Apr 09, 2020 | 12.05 | 12.13 | 11.67 | 11.94 | 2,545,200 | +0.15(+1.27%) |
Apr 08, 2020 | 11.57 | 11.94 | 11.40 | 11.79 | 1,908,609 | +0.45(+3.97%) |
Apr 07, 2020 | 11.58 | 11.77 | 11.26 | 11.34 | 1,871,769 | +0.13(+1.16%) |
Apr 06, 2020 | 10.77 | 11.32 | 10.59 | 11.21 | 2,443,442 | +0.89(+8.62%) |
Apr 03, 2020 | 10.55 | 10.68 | 10.20 | 10.32 | 1,530,200 | -0.31(-2.92%) |
Apr 02, 2020 | 10.63 | 10.88 | 10.30 | 10.63 | 1,954,990 | -0.04(-0.37%) |