Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 12.64 | 12.89 | 12.48 | 12.84 | 10,423,296 | +0.13(+1.05%) |
Jun 29, 2020 | 12.37 | 12.80 | 12.15 | 12.71 | 11,103,953 | +0.52(+4.29%) |
Jun 26, 2020 | 12.25 | 12.39 | 11.99 | 12.19 | 14,756,699 | -0.12(-0.94%) |
Jun 25, 2020 | 12.18 | 12.37 | 12.03 | 12.30 | 10,967,428 | +0.04(+0.29%) |
Jun 24, 2020 | 12.12 | 12.42 | 11.95 | 12.27 | 9,401,318 | +0.00(+0.00%) |
Jun 23, 2020 | 12.52 | 12.74 | 12.20 | 12.27 | 8,677,034 | -0.12(-1.00%) |
Jun 22, 2020 | 11.84 | 12.53 | 11.68 | 12.39 | 10,189,368 | +0.57(+4.80%) |
Jun 19, 2020 | 12.15 | 12.33 | 11.80 | 11.82 | 12,734,824 | -0.09(-0.74%) |
Jun 18, 2020 | 11.70 | 11.97 | 11.62 | 11.91 | 5,146,433 | +0.03(+0.22%) |
Jun 17, 2020 | 12.20 | 12.30 | 11.78 | 11.88 | 7,698,719 | -0.22(-1.83%) |
Jun 16, 2020 | 12.03 | 12.32 | 11.84 | 12.11 | 8,965,395 | +0.69(+6.06%) |
Jun 15, 2020 | 10.84 | 11.50 | 10.66 | 11.41 | 6,743,225 | +0.19(+1.66%) |
Jun 12, 2020 | 11.28 | 11.49 | 10.86 | 11.23 | 7,845,565 | +0.42(+3.85%) |
Jun 11, 2020 | 11.08 | 11.17 | 10.63 | 10.81 | 9,964,890 | -0.86(-7.37%) |
Jun 10, 2020 | 12.21 | 12.22 | 11.66 | 11.67 | 8,960,994 | -0.59(-4.84%) |
Jun 09, 2020 | 12.86 | 12.93 | 12.16 | 12.27 | 7,094,953 | -1.00(-7.55%) |
Jun 08, 2020 | 12.85 | 13.36 | 12.81 | 13.27 | 6,192,151 | +0.59(+4.68%) |
Jun 05, 2020 | 12.83 | 13.35 | 12.60 | 12.67 | 9,389,560 | +0.41(+3.32%) |
Jun 04, 2020 | 12.01 | 12.37 | 11.88 | 12.27 | 10,383,901 | +0.19(+1.54%) |
Jun 03, 2020 | 11.82 | 12.19 | 11.81 | 12.08 | 6,462,323 | +0.46(+3.97%) |
Jun 02, 2020 | 11.23 | 11.64 | 11.04 | 11.62 | 6,112,032 | +0.50(+4.46%) |
Jun 01, 2020 | 11.05 | 11.31 | 10.93 | 11.12 | 7,361,500 | +0.05(+0.48%) |
May 29, 2020 | 11.35 | 11.37 | 10.90 | 11.07 | 9,160,381 | -0.35(-3.10%) |
May 28, 2020 | 11.47 | 11.65 | 11.18 | 11.42 | 9,520,950 | +0.11(+0.94%) |
May 27, 2020 | 11.65 | 11.72 | 11.14 | 11.32 | 8,706,503 | -0.10(-0.85%) |
May 26, 2020 | 11.37 | 11.67 | 11.29 | 11.41 | 6,249,185 | +0.57(+5.23%) |
May 22, 2020 | 10.90 | 10.94 | 10.60 | 10.85 | 6,706,780 | -0.06(-0.57%) |
May 21, 2020 | 11.43 | 11.52 | 10.89 | 10.91 | 8,766,650 | -0.58(-5.09%) |
May 20, 2020 | 11.60 | 11.78 | 11.43 | 11.49 | 5,942,803 | +0.14(+1.25%) |
May 19, 2020 | 11.65 | 11.75 | 11.35 | 11.35 | 6,131,011 | -0.20(-1.76%) |
May 18, 2020 | 10.83 | 11.64 | 10.81 | 11.56 | 6,460,463 | +1.14(+10.98%) |
May 15, 2020 | 10.39 | 10.48 | 10.24 | 10.41 | 8,654,856 | -0.06(-0.59%) |
May 14, 2020 | 10.13 | 10.48 | 9.748 | 10.47 | 8,489,112 | +0.19(+1.81%) |
May 13, 2020 | 10.95 | 10.98 | 10.20 | 10.29 | 10,207,517 | -0.76(-6.90%) |
May 12, 2020 | 10.99 | 11.18 | 10.94 | 11.05 | 7,545,518 | +0.06(+0.56%) |
May 11, 2020 | 11.29 | 11.29 | 10.92 | 10.99 | 6,020,065 | -0.42(-3.65%) |
May 08, 2020 | 11.00 | 11.47 | 10.86 | 11.41 | 8,466,638 | +0.66(+6.19%) |
May 07, 2020 | 11.10 | 11.56 | 10.70 | 10.74 | 8,776,471 | -0.36(-3.27%) |
May 06, 2020 | 11.62 | 11.62 | 11.02 | 11.10 | 8,460,022 | -0.46(-3.98%) |
May 05, 2020 | 11.54 | 11.71 | 11.43 | 11.56 | 6,414,897 | +0.21(+1.87%) |
May 04, 2020 | 11.41 | 11.41 | 11.11 | 11.35 | 4,083,554 | -0.12(-1.00%) |
May 01, 2020 | 11.52 | 11.67 | 11.17 | 11.47 | 4,465,432 | -0.27(-2.34%) |
Apr 30, 2020 | 12.43 | 12.44 | 11.71 | 11.74 | 6,326,751 | -0.82(-6.54%) |
Apr 29, 2020 | 12.27 | 12.70 | 12.16 | 12.56 | 6,566,786 | +0.61(+5.06%) |
Apr 28, 2020 | 12.02 | 12.29 | 11.76 | 11.96 | 4,909,359 | +0.31(+2.63%) |
Apr 27, 2020 | 11.41 | 11.80 | 11.31 | 11.65 | 4,047,360 | +0.37(+3.27%) |
Apr 24, 2020 | 11.18 | 11.42 | 10.99 | 11.28 | 5,745,780 | +0.15(+1.34%) |
Apr 23, 2020 | 11.25 | 11.52 | 11.10 | 11.13 | 4,581,491 | +0.01(+0.08%) |
Apr 22, 2020 | 11.22 | 11.28 | 10.83 | 11.12 | 5,120,078 | +0.19(+1.77%) |
Apr 21, 2020 | 10.88 | 11.04 | 10.75 | 10.93 | 6,569,200 | -0.21(-1.89%) |
Apr 20, 2020 | 11.29 | 11.49 | 11.02 | 11.14 | 5,666,787 | -0.37(-3.20%) |
Apr 17, 2020 | 11.05 | 11.57 | 10.95 | 11.51 | 8,644,772 | +0.84(+7.90%) |
Apr 16, 2020 | 11.14 | 11.30 | 10.54 | 10.67 | 11,429,969 | -0.46(-4.18%) |
Apr 15, 2020 | 11.68 | 11.98 | 11.11 | 11.13 | 11,437,073 | -1.16(-9.42%) |
Apr 14, 2020 | 12.64 | 12.71 | 12.07 | 12.29 | 5,915,611 | -0.16(-1.27%) |
Apr 13, 2020 | 12.84 | 12.84 | 12.21 | 12.45 | 4,271,394 | -0.46(-3.60%) |
Apr 09, 2020 | 12.68 | 13.15 | 12.63 | 12.91 | 8,494,887 | +0.52(+4.18%) |
Apr 08, 2020 | 11.59 | 12.52 | 11.55 | 12.40 | 5,181,142 | +0.79(+6.80%) |
Apr 07, 2020 | 12.57 | 12.82 | 11.58 | 11.61 | 7,146,402 | -0.34(-2.86%) |
Apr 06, 2020 | 11.32 | 12.09 | 11.23 | 11.95 | 5,879,076 | +1.21(+11.28%) |
Apr 03, 2020 | 11.19 | 11.48 | 10.64 | 10.74 | 7,457,204 | -0.70(-6.14%) |
Apr 02, 2020 | 11.11 | 11.91 | 10.95 | 11.44 | 7,618,152 | +0.21(+1.88%) |