Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 13.17 | 13.47 | 13.17 | 13.39 | 4,561,764 | +0.26(+1.95%) |
Jun 29, 2020 | 13.11 | 13.15 | 12.81 | 13.13 | 4,073,516 | +0.13(+0.99%) |
Jun 26, 2020 | 13.00 | 13.18 | 12.90 | 13.00 | 7,395,889 | -0.08(-0.60%) |
Jun 25, 2020 | 12.58 | 13.10 | 12.53 | 13.08 | 5,686,137 | +0.37(+2.91%) |
Jun 24, 2020 | 13.18 | 13.27 | 12.51 | 12.71 | 5,139,954 | -0.65(-4.85%) |
Jun 23, 2020 | 13.77 | 13.81 | 13.31 | 13.36 | 4,214,028 | -0.21(-1.57%) |
Jun 22, 2020 | 13.65 | 13.80 | 13.39 | 13.57 | 3,529,668 | -0.14(-0.99%) |
Jun 19, 2020 | 14.16 | 14.23 | 13.60 | 13.71 | 14,032,152 | -0.27(-1.94%) |
Jun 18, 2020 | 13.85 | 14.23 | 13.79 | 13.98 | 4,244,196 | -0.06(-0.41%) |
Jun 17, 2020 | 14.29 | 14.31 | 14.04 | 14.04 | 3,763,040 | -0.19(-1.35%) |
Jun 16, 2020 | 14.41 | 14.62 | 14.02 | 14.23 | 7,035,466 | +0.30(+2.12%) |
Jun 15, 2020 | 13.13 | 14.05 | 13.04 | 13.93 | 6,910,045 | +0.32(+2.32%) |
Jun 12, 2020 | 13.72 | 13.72 | 13.21 | 13.62 | 6,364,194 | +0.55(+4.19%) |
Jun 11, 2020 | 13.46 | 13.56 | 12.97 | 13.07 | 6,101,967 | -1.04(-7.37%) |
Jun 10, 2020 | 14.32 | 14.38 | 13.86 | 14.11 | 4,717,409 | -0.28(-1.95%) |
Jun 09, 2020 | 14.23 | 14.56 | 14.05 | 14.39 | 4,076,457 | -0.25(-1.73%) |
Jun 08, 2020 | 14.20 | 14.69 | 14.11 | 14.64 | 5,366,260 | +0.56(+3.99%) |
Jun 05, 2020 | 14.20 | 14.35 | 13.93 | 14.08 | 5,054,668 | +0.44(+3.19%) |
Jun 04, 2020 | 13.70 | 13.73 | 13.28 | 13.65 | 6,033,309 | -0.13(-0.97%) |
Jun 03, 2020 | 13.23 | 13.81 | 13.18 | 13.78 | 7,544,038 | +0.73(+5.60%) |
Jun 02, 2020 | 13.26 | 13.33 | 12.99 | 13.05 | 3,984,393 | -0.08(-0.64%) |
Jun 01, 2020 | 12.65 | 13.18 | 12.61 | 13.13 | 4,234,118 | +0.43(+3.37%) |
May 29, 2020 | 12.65 | 12.87 | 12.52 | 12.70 | 7,957,768 | -0.05(-0.39%) |
May 28, 2020 | 13.16 | 13.22 | 12.69 | 12.75 | 6,792,010 | -0.24(-1.84%) |
May 27, 2020 | 13.25 | 13.35 | 12.75 | 12.99 | 5,724,062 | +0.09(+0.71%) |
May 26, 2020 | 12.80 | 13.11 | 12.63 | 12.90 | 6,532,693 | +0.63(+5.09%) |
May 22, 2020 | 12.22 | 12.35 | 12.11 | 12.28 | 4,090,952 | +0.06(+0.52%) |
May 21, 2020 | 12.10 | 12.35 | 12.08 | 12.21 | 5,228,521 | +0.01(+0.12%) |
May 20, 2020 | 12.38 | 12.40 | 12.10 | 12.20 | 5,297,674 | -0.08(-0.63%) |
May 19, 2020 | 12.27 | 12.53 | 12.13 | 12.28 | 5,369,444 | -0.06(-0.51%) |
May 18, 2020 | 11.85 | 12.49 | 11.83 | 12.34 | 7,544,587 | +1.08(+9.55%) |
May 15, 2020 | 11.25 | 11.44 | 11.07 | 11.26 | 7,708,586 | -0.14(-1.23%) |
May 14, 2020 | 11.24 | 11.50 | 10.93 | 11.40 | 5,476,423 | -0.11(-0.98%) |
May 13, 2020 | 11.73 | 11.84 | 11.44 | 11.52 | 6,451,436 | -0.30(-2.50%) |
May 12, 2020 | 12.54 | 12.63 | 11.81 | 11.81 | 5,709,525 | -0.64(-5.14%) |
May 11, 2020 | 12.40 | 12.76 | 12.34 | 12.45 | 6,208,063 | -0.13(-1.01%) |
May 08, 2020 | 12.16 | 12.62 | 12.09 | 12.58 | 5,297,874 | +0.65(+5.48%) |
May 07, 2020 | 11.88 | 12.10 | 11.80 | 11.92 | 5,437,766 | +0.24(+2.04%) |
May 06, 2020 | 11.81 | 11.95 | 11.64 | 11.69 | 5,149,060 | -0.09(-0.78%) |
May 05, 2020 | 11.78 | 12.02 | 11.73 | 11.78 | 3,800,299 | +0.15(+1.33%) |
May 04, 2020 | 11.38 | 11.68 | 11.29 | 11.62 | 4,278,347 | -0.09(-0.78%) |
May 01, 2020 | 11.65 | 11.89 | 11.43 | 11.71 | 6,677,700 | -0.33(-2.74%) |
Apr 30, 2020 | 11.95 | 12.32 | 11.87 | 12.04 | 8,961,107 | -0.11(-0.93%) |
Apr 29, 2020 | 11.92 | 12.28 | 11.69 | 12.16 | 5,628,535 | +0.59(+5.10%) |
Apr 28, 2020 | 11.82 | 12.09 | 11.53 | 11.57 | 9,656,491 | +0.11(+0.92%) |
Apr 27, 2020 | 11.24 | 11.55 | 11.15 | 11.46 | 4,441,163 | +0.31(+2.77%) |
Apr 24, 2020 | 11.10 | 11.26 | 10.88 | 11.15 | 5,546,487 | +0.15(+1.34%) |
Apr 23, 2020 | 10.98 | 11.25 | 10.82 | 11.00 | 5,854,277 | +0.08(+0.71%) |
Apr 22, 2020 | 11.15 | 11.19 | 10.77 | 10.93 | 4,252,873 | +0.06(+0.52%) |
Apr 21, 2020 | 11.24 | 11.44 | 10.75 | 10.87 | 7,444,220 | -0.76(-6.53%) |
Apr 20, 2020 | 11.83 | 11.95 | 11.62 | 11.63 | 5,370,204 | -0.44(-3.61%) |
Apr 17, 2020 | 12.23 | 12.39 | 11.78 | 12.07 | 5,996,183 | +0.30(+2.57%) |
Apr 16, 2020 | 12.02 | 12.07 | 11.55 | 11.76 | 6,857,751 | -0.15(-1.24%) |
Apr 15, 2020 | 11.95 | 12.23 | 11.83 | 11.91 | 7,529,884 | -0.54(-4.35%) |
Apr 14, 2020 | 12.63 | 12.91 | 12.43 | 12.45 | 5,791,314 | +0.18(+1.43%) |
Apr 13, 2020 | 12.85 | 12.92 | 11.90 | 12.28 | 7,527,378 | -0.58(-4.48%) |
Apr 09, 2020 | 13.18 | 13.46 | 12.73 | 12.85 | 15,450,330 | +0.12(+0.94%) |
Apr 08, 2020 | 12.46 | 12.82 | 12.23 | 12.73 | 9,126,086 | +0.53(+4.32%) |
Apr 07, 2020 | 12.32 | 12.85 | 11.92 | 12.21 | 8,187,303 | +0.96(+8.56%) |
Apr 06, 2020 | 10.84 | 11.50 | 10.72 | 11.24 | 6,603,666 | +1.12(+11.11%) |
Apr 03, 2020 | 10.44 | 10.69 | 9.978 | 10.12 | 7,401,625 | -0.44(-4.19%) |
Apr 02, 2020 | 10.51 | 11.10 | 10.30 | 10.56 | 5,773,890 | -0.13(-1.18%) |