Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 11.38 | 11.39 | 11.31 | 11.35 | 4,466,387 | +0.00(+0.00%) |
Jun 29, 2020 | 11.37 | 11.37 | 11.31 | 11.35 | 3,930,281 | -0.01(-0.07%) |
Jun 26, 2020 | 11.39 | 11.39 | 11.33 | 11.35 | 2,403,562 | -0.05(-0.42%) |
Jun 25, 2020 | 11.40 | 11.42 | 11.35 | 11.40 | 2,539,610 | +0.00(+0.00%) |
Jun 24, 2020 | 11.44 | 11.45 | 11.34 | 11.40 | 3,163,595 | -0.05(-0.42%) |
Jun 23, 2020 | 11.43 | 11.46 | 11.40 | 11.45 | 2,666,561 | +0.02(+0.21%) |
Jun 22, 2020 | 11.53 | 11.53 | 11.39 | 11.43 | 2,487,027 | -0.08(-0.68%) |
Jun 19, 2020 | 11.50 | 11.52 | 11.46 | 11.50 | 2,978,945 | +0.06(+0.49%) |
Jun 18, 2020 | 11.46 | 11.49 | 11.45 | 11.45 | 1,752,347 | -0.02(-0.14%) |
Jun 17, 2020 | 11.50 | 11.50 | 11.45 | 11.46 | 3,519,246 | +0.01(+0.07%) |
Jun 16, 2020 | 11.42 | 11.48 | 11.39 | 11.46 | 2,657,897 | +0.10(+0.92%) |
Jun 15, 2020 | 11.27 | 11.37 | 11.22 | 11.35 | 5,110,567 | +0.04(+0.35%) |
Jun 12, 2020 | 11.43 | 11.48 | 11.30 | 11.31 | 3,775,838 | -0.04(-0.35%) |
Jun 11, 2020 | 11.48 | 11.52 | 11.31 | 11.35 | 3,682,264 | -0.22(-1.94%) |
Jun 10, 2020 | 11.64 | 11.65 | 11.56 | 11.58 | 2,633,784 | -0.05(-0.41%) |
Jun 09, 2020 | 11.64 | 11.65 | 11.61 | 11.62 | 3,002,185 | -0.02(-0.21%) |
Jun 08, 2020 | 11.62 | 11.65 | 11.61 | 11.65 | 2,925,508 | +0.06(+0.55%) |
Jun 05, 2020 | 11.62 | 11.65 | 11.58 | 11.58 | 2,988,070 | +0.01(+0.07%) |
Jun 04, 2020 | 11.57 | 11.59 | 11.55 | 11.58 | 2,360,044 | +0.02(+0.21%) |
Jun 03, 2020 | 11.60 | 11.60 | 11.55 | 11.55 | 4,103,799 | +0.00(+0.00%) |
Jun 02, 2020 | 11.57 | 11.57 | 11.54 | 11.55 | 2,229,758 | +0.02(+0.14%) |
Jun 01, 2020 | 11.51 | 11.54 | 11.50 | 11.54 | 3,199,961 | +0.03(+0.28%) |
May 29, 2020 | 11.48 | 11.51 | 11.43 | 11.50 | 3,699,462 | +0.05(+0.42%) |
May 28, 2020 | 11.48 | 11.51 | 11.42 | 11.46 | 7,179,774 | +0.02(+0.14%) |
May 27, 2020 | 11.42 | 11.44 | 11.36 | 11.44 | 4,032,742 | +0.07(+0.63%) |
May 26, 2020 | 11.40 | 11.42 | 11.36 | 11.37 | 2,361,735 | +0.04(+0.35%) |
May 22, 2020 | 11.29 | 11.33 | 11.28 | 11.33 | 2,810,816 | +0.06(+0.50%) |
May 21, 2020 | 11.23 | 11.29 | 11.20 | 11.27 | 3,052,779 | +0.04(+0.36%) |
May 20, 2020 | 11.26 | 11.26 | 11.20 | 11.23 | 2,137,265 | +0.03(+0.29%) |
May 19, 2020 | 11.16 | 11.22 | 11.14 | 11.20 | 3,387,657 | +0.04(+0.36%) |
May 18, 2020 | 11.15 | 11.22 | 11.14 | 11.16 | 2,732,756 | +0.11(+0.96%) |
May 15, 2020 | 11.05 | 11.10 | 11.01 | 11.05 | 2,350,186 | -0.02(-0.22%) |
May 14, 2020 | 11.04 | 11.10 | 10.89 | 11.08 | 4,144,239 | -0.06(-0.57%) |
May 13, 2020 | 11.25 | 11.26 | 11.12 | 11.14 | 3,497,535 | -0.11(-0.99%) |
May 12, 2020 | 11.29 | 11.30 | 11.25 | 11.25 | 2,161,973 | -0.02(-0.14%) |
May 11, 2020 | 11.26 | 11.30 | 11.23 | 11.27 | 2,987,391 | +0.00(+0.00%) |
May 08, 2020 | 11.29 | 11.29 | 11.24 | 11.27 | 2,520,075 | +0.05(+0.43%) |
May 07, 2020 | 11.21 | 11.26 | 11.20 | 11.22 | 3,499,872 | +0.03(+0.28%) |
May 06, 2020 | 11.21 | 11.22 | 11.17 | 11.19 | 2,696,626 | +0.02(+0.21%) |
May 05, 2020 | 11.28 | 11.30 | 11.17 | 11.17 | 4,820,237 | -0.05(-0.43%) |
May 04, 2020 | 11.17 | 11.25 | 11.15 | 11.21 | 2,933,626 | +0.02(+0.21%) |
May 01, 2020 | 11.25 | 11.28 | 11.16 | 11.19 | 2,586,122 | -0.13(-1.13%) |
Apr 30, 2020 | 11.27 | 11.32 | 11.24 | 11.32 | 2,986,212 | +0.04(+0.35%) |
Apr 29, 2020 | 11.22 | 11.29 | 11.19 | 11.28 | 2,738,753 | +0.14(+1.22%) |
Apr 28, 2020 | 11.21 | 11.21 | 11.13 | 11.14 | 3,509,915 | -0.01(-0.07%) |
Apr 27, 2020 | 11.15 | 11.17 | 11.11 | 11.15 | 3,794,392 | +0.02(+0.21%) |
Apr 24, 2020 | 11.12 | 11.13 | 11.05 | 11.13 | 3,147,896 | +0.06(+0.58%) |
Apr 23, 2020 | 11.02 | 11.07 | 10.97 | 11.06 | 2,485,653 | +0.12(+1.09%) |
Apr 22, 2020 | 11.01 | 11.03 | 10.93 | 10.94 | 2,319,245 | +0.03(+0.29%) |
Apr 21, 2020 | 10.91 | 11.00 | 10.86 | 10.91 | 3,275,584 | -0.14(-1.23%) |
Apr 20, 2020 | 11.08 | 11.10 | 10.95 | 11.05 | 4,985,028 | -0.06(-0.56%) |
Apr 17, 2020 | 11.09 | 11.16 | 11.05 | 11.11 | 6,383,531 | +0.12(+1.08%) |
Apr 16, 2020 | 11.01 | 11.05 | 10.89 | 10.99 | 2,423,706 | +0.02(+0.22%) |
Apr 15, 2020 | 10.90 | 11.00 | 10.81 | 10.97 | 3,455,849 | -0.03(-0.29%) |
Apr 14, 2020 | 10.99 | 11.10 | 10.95 | 11.00 | 5,837,835 | +0.08(+0.73%) |
Apr 13, 2020 | 11.02 | 11.05 | 10.72 | 10.92 | 4,012,580 | -0.17(-1.57%) |
Apr 09, 2020 | 10.86 | 11.12 | 10.82 | 11.09 | 5,043,108 | +0.41(+3.86%) |
Apr 08, 2020 | 10.55 | 10.84 | 10.46 | 10.68 | 3,457,178 | +0.26(+2.51%) |
Apr 07, 2020 | 10.35 | 10.51 | 10.27 | 10.42 | 5,267,145 | +0.27(+2.66%) |
Apr 06, 2020 | 10.07 | 10.26 | 10.07 | 10.15 | 4,450,114 | +0.21(+2.07%) |
Apr 03, 2020 | 10.03 | 10.09 | 9.832 | 9.943 | 6,506,500 | -0.05(-0.48%) |
Apr 02, 2020 | 9.879 | 10.08 | 9.768 | 9.990 | 7,215,204 | +0.03(+0.32%) |