Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 13.90 | 14.09 | 13.79 | 13.89 | 2,407,441 | -0.04(-0.28%) |
Jun 29, 2020 | 13.99 | 14.03 | 13.59 | 13.93 | 2,248,537 | +0.10(+0.69%) |
Jun 26, 2020 | 13.78 | 14.12 | 13.63 | 13.84 | 7,625,918 | -0.01(-0.06%) |
Jun 25, 2020 | 13.41 | 13.85 | 13.36 | 13.85 | 2,055,168 | +0.34(+2.53%) |
Jun 24, 2020 | 13.74 | 13.86 | 13.07 | 13.51 | 3,064,034 | -0.48(-3.46%) |
Jun 23, 2020 | 14.51 | 14.51 | 13.91 | 13.99 | 2,148,598 | -0.32(-2.22%) |
Jun 22, 2020 | 14.06 | 14.31 | 13.76 | 14.31 | 1,964,619 | +0.17(+1.18%) |
Jun 19, 2020 | 14.72 | 14.72 | 14.08 | 14.14 | 7,763,734 | -0.42(-2.89%) |
Jun 18, 2020 | 14.29 | 14.91 | 14.28 | 14.56 | 3,390,189 | +0.09(+0.60%) |
Jun 17, 2020 | 14.86 | 14.86 | 14.39 | 14.47 | 2,762,143 | -0.35(-2.35%) |
Jun 16, 2020 | 14.95 | 15.06 | 14.63 | 14.82 | 3,455,076 | +0.42(+2.92%) |
Jun 15, 2020 | 13.57 | 14.60 | 13.50 | 14.40 | 5,246,511 | +0.38(+2.72%) |
Jun 12, 2020 | 14.09 | 14.09 | 13.67 | 14.02 | 4,827,352 | +0.48(+3.57%) |
Jun 11, 2020 | 13.63 | 13.92 | 13.51 | 13.54 | 3,519,067 | -0.75(-5.22%) |
Jun 10, 2020 | 14.61 | 14.62 | 14.11 | 14.28 | 3,392,991 | -0.35(-2.38%) |
Jun 09, 2020 | 14.46 | 14.77 | 14.24 | 14.63 | 2,969,305 | -0.13(-0.86%) |
Jun 08, 2020 | 14.67 | 14.82 | 14.47 | 14.76 | 2,127,065 | +0.36(+2.53%) |
Jun 05, 2020 | 14.51 | 14.85 | 14.36 | 14.39 | 3,814,724 | +0.32(+2.25%) |
Jun 04, 2020 | 14.20 | 14.26 | 13.95 | 14.08 | 3,088,082 | -0.25(-1.72%) |
Jun 03, 2020 | 14.24 | 14.40 | 14.12 | 14.32 | 2,531,275 | +0.29(+2.09%) |
Jun 02, 2020 | 13.96 | 14.13 | 13.78 | 14.03 | 6,388,813 | +0.22(+1.61%) |
Jun 01, 2020 | 13.74 | 13.98 | 13.63 | 13.81 | 3,179,248 | +0.11(+0.81%) |
May 29, 2020 | 13.74 | 13.85 | 13.54 | 13.70 | 4,501,284 | -0.13(-0.97%) |
May 28, 2020 | 14.22 | 14.22 | 13.76 | 13.83 | 3,191,139 | -0.28(-1.97%) |
May 27, 2020 | 14.15 | 14.32 | 13.85 | 14.11 | 6,666,704 | +0.10(+0.74%) |
May 26, 2020 | 13.67 | 14.12 | 13.53 | 14.01 | 4,113,841 | +0.78(+5.88%) |
May 22, 2020 | 13.17 | 13.32 | 12.98 | 13.23 | 3,188,057 | +0.08(+0.60%) |
May 21, 2020 | 13.24 | 13.58 | 12.98 | 13.15 | 46,444,680 | -0.17(-1.25%) |
May 20, 2020 | 13.29 | 13.48 | 13.06 | 13.32 | 9,492,861 | +0.02(+0.18%) |
May 19, 2020 | 14.08 | 14.08 | 13.19 | 13.29 | 18,204,492 | +0.46(+3.58%) |
May 18, 2020 | 12.49 | 12.98 | 12.49 | 12.83 | 2,927,273 | +0.75(+6.24%) |
May 15, 2020 | 11.89 | 12.12 | 11.68 | 12.08 | 3,557,248 | +0.14(+1.20%) |
May 14, 2020 | 11.70 | 11.94 | 11.46 | 11.94 | 2,757,349 | +0.02(+0.20%) |
May 13, 2020 | 12.18 | 12.22 | 11.85 | 11.91 | 3,044,413 | -0.40(-3.28%) |
May 12, 2020 | 13.05 | 13.09 | 12.32 | 12.32 | 3,527,393 | -0.69(-5.30%) |
May 11, 2020 | 12.61 | 13.12 | 12.48 | 13.01 | 3,109,769 | +0.37(+2.95%) |
May 08, 2020 | 12.40 | 12.68 | 12.25 | 12.63 | 1,963,346 | +0.44(+3.58%) |
May 07, 2020 | 12.09 | 12.45 | 11.79 | 12.20 | 3,228,418 | +0.48(+4.13%) |
May 06, 2020 | 11.68 | 11.86 | 11.50 | 11.71 | 2,066,191 | +0.01(+0.07%) |
May 05, 2020 | 11.83 | 12.02 | 11.70 | 11.71 | 1,723,337 | +0.04(+0.34%) |
May 04, 2020 | 11.38 | 11.72 | 11.34 | 11.67 | 2,953,400 | +0.12(+1.03%) |
May 01, 2020 | 11.89 | 12.01 | 11.46 | 11.55 | 1,988,437 | -0.68(-5.58%) |
Apr 30, 2020 | 12.10 | 12.32 | 11.94 | 12.23 | 1,465,190 | -0.16(-1.28%) |
Apr 29, 2020 | 12.56 | 12.66 | 12.26 | 12.39 | 1,450,117 | +0.29(+2.36%) |
Apr 28, 2020 | 12.07 | 12.45 | 12.04 | 12.10 | 2,670,634 | +0.44(+3.81%) |
Apr 27, 2020 | 11.56 | 11.85 | 11.48 | 11.66 | 1,951,916 | +0.17(+1.52%) |
Apr 24, 2020 | 11.53 | 11.61 | 11.26 | 11.48 | 1,986,672 | -0.06(-0.48%) |
Apr 23, 2020 | 11.83 | 11.90 | 11.49 | 11.54 | 2,250,949 | -0.33(-2.74%) |
Apr 22, 2020 | 12.13 | 12.29 | 11.82 | 11.86 | 1,853,090 | -0.05(-0.40%) |
Apr 21, 2020 | 11.94 | 12.25 | 11.75 | 11.91 | 1,825,814 | -0.42(-3.41%) |
Apr 20, 2020 | 12.31 | 12.57 | 12.16 | 12.33 | 2,181,839 | -0.23(-1.83%) |
Apr 17, 2020 | 12.49 | 12.85 | 12.33 | 12.56 | 3,529,004 | +0.49(+4.07%) |
Apr 16, 2020 | 12.37 | 12.51 | 11.98 | 12.07 | 2,093,250 | -0.29(-2.31%) |
Apr 15, 2020 | 12.62 | 12.82 | 12.20 | 12.36 | 3,573,810 | -0.88(-6.65%) |
Apr 14, 2020 | 13.24 | 13.51 | 13.15 | 13.24 | 3,322,084 | +0.36(+2.83%) |
Apr 13, 2020 | 13.10 | 13.14 | 12.59 | 12.87 | 3,200,705 | -0.30(-2.29%) |
Apr 09, 2020 | 12.49 | 13.34 | 12.49 | 13.17 | 3,607,306 | +0.85(+6.89%) |
Apr 08, 2020 | 11.37 | 12.37 | 11.16 | 12.32 | 3,010,622 | +1.13(+10.13%) |
Apr 07, 2020 | 11.10 | 11.84 | 11.10 | 11.19 | 2,431,147 | +0.25(+2.32%) |
Apr 06, 2020 | 10.63 | 11.17 | 10.51 | 10.94 | 2,188,317 | +0.75(+7.40%) |
Apr 03, 2020 | 10.47 | 10.55 | 9.957 | 10.18 | 2,077,709 | -0.33(-3.17%) |
Apr 02, 2020 | 9.977 | 10.56 | 9.977 | 10.52 | 3,444,118 | +0.40(+3.92%) |