Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 13.58 | 13.72 | 13.15 | 13.66 | 13,204,438 | -0.08(-0.59%) |
Jun 29, 2020 | 13.35 | 13.82 | 13.11 | 13.74 | 12,919,468 | +0.53(+4.05%) |
Jun 26, 2020 | 13.43 | 13.50 | 13.00 | 13.20 | 8,544,301 | -0.35(-2.57%) |
Jun 25, 2020 | 13.37 | 13.87 | 13.28 | 13.55 | 7,889,916 | +0.02(+0.12%) |
Jun 24, 2020 | 14.00 | 14.00 | 13.52 | 13.54 | 5,418,860 | -0.70(-4.95%) |
Jun 23, 2020 | 14.19 | 14.35 | 14.05 | 14.24 | 5,268,311 | +0.21(+1.50%) |
Jun 22, 2020 | 13.78 | 14.08 | 13.55 | 14.03 | 3,765,565 | +0.22(+1.58%) |
Jun 19, 2020 | 14.58 | 14.58 | 13.73 | 13.81 | 8,728,375 | -0.32(-2.29%) |
Jun 18, 2020 | 14.31 | 14.60 | 14.13 | 14.13 | 4,884,202 | -0.21(-1.47%) |
Jun 17, 2020 | 15.06 | 15.11 | 14.33 | 14.35 | 4,522,349 | -0.69(-4.58%) |
Jun 16, 2020 | 15.35 | 15.54 | 14.88 | 15.03 | 5,328,025 | +0.28(+1.87%) |
Jun 15, 2020 | 14.22 | 14.90 | 14.07 | 14.76 | 4,815,310 | -0.08(-0.55%) |
Jun 12, 2020 | 14.95 | 15.20 | 14.61 | 14.84 | 4,039,990 | +0.45(+3.10%) |
Jun 11, 2020 | 14.95 | 15.62 | 14.27 | 14.39 | 8,154,802 | -1.62(-10.12%) |
Jun 10, 2020 | 16.51 | 16.51 | 15.91 | 16.01 | 5,880,685 | -0.45(-2.75%) |
Jun 09, 2020 | 16.69 | 16.89 | 16.39 | 16.47 | 5,256,367 | -0.77(-4.46%) |
Jun 08, 2020 | 17.71 | 17.78 | 16.82 | 17.24 | 8,274,927 | +0.05(+0.28%) |
Jun 05, 2020 | 16.82 | 17.24 | 16.48 | 17.19 | 10,209,606 | +1.61(+10.35%) |
Jun 04, 2020 | 15.11 | 15.62 | 14.93 | 15.58 | 10,970,444 | +0.32(+2.12%) |
Jun 03, 2020 | 14.95 | 15.37 | 14.92 | 15.25 | 6,515,981 | +0.62(+4.21%) |
Jun 02, 2020 | 14.29 | 14.64 | 14.23 | 14.64 | 6,150,326 | +0.56(+3.98%) |
Jun 01, 2020 | 13.64 | 14.15 | 13.52 | 14.08 | 5,800,173 | +0.37(+2.69%) |
May 29, 2020 | 13.85 | 13.94 | 13.50 | 13.71 | 6,750,497 | -0.25(-1.78%) |
May 28, 2020 | 14.00 | 14.23 | 13.81 | 13.96 | 5,397,593 | -0.09(-0.63%) |
May 27, 2020 | 14.25 | 14.32 | 13.62 | 14.04 | 5,222,846 | -0.08(-0.57%) |
May 26, 2020 | 14.36 | 14.41 | 14.04 | 14.12 | 5,736,591 | +0.43(+3.16%) |
May 22, 2020 | 13.84 | 13.88 | 13.50 | 13.69 | 4,819,928 | -0.34(-2.45%) |
May 21, 2020 | 14.77 | 14.81 | 13.96 | 14.04 | 6,083,886 | -0.66(-4.47%) |
May 20, 2020 | 14.14 | 14.78 | 14.06 | 14.69 | 8,652,039 | +0.92(+6.69%) |
May 19, 2020 | 13.90 | 14.18 | 13.66 | 13.77 | 8,992,161 | -0.02(-0.17%) |
May 18, 2020 | 13.80 | 14.24 | 13.61 | 13.80 | 6,795,642 | +0.86(+6.69%) |
May 15, 2020 | 12.69 | 13.19 | 12.55 | 12.93 | 6,768,606 | +0.28(+2.21%) |
May 14, 2020 | 12.48 | 12.85 | 11.95 | 12.65 | 7,013,120 | -0.04(-0.32%) |
May 13, 2020 | 13.51 | 13.54 | 12.58 | 12.69 | 6,659,044 | -0.79(-5.88%) |
May 12, 2020 | 13.78 | 13.96 | 13.48 | 13.48 | 6,993,779 | -0.10(-0.77%) |
May 11, 2020 | 13.56 | 13.80 | 13.37 | 13.59 | 6,184,662 | -0.10(-0.76%) |
May 08, 2020 | 13.57 | 13.84 | 13.44 | 13.69 | 6,682,182 | +0.46(+3.45%) |
May 07, 2020 | 13.09 | 13.33 | 12.94 | 13.24 | 9,823,215 | +0.47(+3.70%) |
May 06, 2020 | 12.84 | 13.60 | 12.74 | 12.76 | 10,117,385 | -0.50(-3.80%) |
May 05, 2020 | 14.21 | 14.32 | 13.25 | 13.27 | 14,338,054 | -0.21(-1.55%) |
May 04, 2020 | 13.08 | 13.88 | 13.01 | 13.48 | 22,689,014 | -0.27(-1.98%) |
May 01, 2020 | 13.89 | 14.12 | 13.37 | 13.75 | 8,526,451 | -0.54(-3.81%) |
Apr 30, 2020 | 15.22 | 15.35 | 14.16 | 14.29 | 11,391,533 | -0.94(-6.15%) |
Apr 29, 2020 | 13.91 | 15.33 | 13.85 | 15.23 | 13,254,583 | +1.88(+14.10%) |
Apr 28, 2020 | 12.81 | 13.44 | 12.73 | 13.35 | 7,575,399 | +0.69(+5.44%) |
Apr 27, 2020 | 12.45 | 12.76 | 12.08 | 12.66 | 8,262,548 | +0.17(+1.35%) |
Apr 24, 2020 | 12.77 | 12.88 | 12.40 | 12.49 | 7,603,754 | -0.07(-0.57%) |
Apr 23, 2020 | 12.85 | 13.14 | 12.54 | 12.56 | 10,110,522 | +0.14(+1.10%) |
Apr 22, 2020 | 12.22 | 12.48 | 11.99 | 12.43 | 10,428,025 | +0.76(+6.52%) |
Apr 21, 2020 | 11.43 | 11.84 | 11.20 | 11.67 | 13,250,890 | -0.14(-1.22%) |
Apr 20, 2020 | 11.31 | 12.43 | 11.19 | 11.81 | 12,504,221 | -0.38(-3.15%) |
Apr 17, 2020 | 11.61 | 12.31 | 11.49 | 12.19 | 9,293,908 | +0.74(+6.43%) |
Apr 16, 2020 | 12.00 | 12.19 | 11.44 | 11.46 | 9,772,496 | -0.70(-5.73%) |
Apr 15, 2020 | 12.61 | 12.61 | 11.91 | 12.15 | 8,113,036 | -0.86(-6.58%) |
Apr 14, 2020 | 12.89 | 13.43 | 12.82 | 13.01 | 10,039,988 | -0.09(-0.67%) |
Apr 13, 2020 | 13.56 | 13.60 | 12.88 | 13.10 | 9,380,880 | +0.06(+0.43%) |
Apr 09, 2020 | 13.72 | 14.07 | 12.63 | 13.04 | 16,799,124 | -0.30(-2.22%) |
Apr 08, 2020 | 13.25 | 13.68 | 13.00 | 13.34 | 10,465,036 | +0.14(+1.03%) |
Apr 07, 2020 | 14.21 | 14.54 | 13.13 | 13.20 | 16,823,616 | -0.37(-2.71%) |
Apr 06, 2020 | 13.21 | 13.68 | 12.59 | 13.57 | 11,256,041 | +0.57(+4.37%) |
Apr 03, 2020 | 14.24 | 14.36 | 12.45 | 13.00 | 12,560,314 | -0.49(-3.62%) |
Apr 02, 2020 | 13.64 | 15.34 | 12.55 | 13.49 | 31,548,816 | +0.99(+7.94%) |