Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 11.68 | 12.04 | 11.63 | 11.91 | 8,845,561 | +0.10(+0.82%) |
Jun 29, 2020 | 11.88 | 12.17 | 11.62 | 11.81 | 3,725,286 | -0.04(-0.33%) |
Jun 26, 2020 | 11.79 | 11.86 | 11.54 | 11.85 | 7,907,468 | -0.10(-0.81%) |
Jun 25, 2020 | 10.70 | 12.06 | 10.65 | 11.95 | 8,728,914 | +1.07(+9.83%) |
Jun 24, 2020 | 11.60 | 11.60 | 10.79 | 10.88 | 3,659,810 | -0.91(-7.75%) |
Jun 23, 2020 | 11.65 | 11.88 | 11.49 | 11.79 | 3,936,876 | +0.31(+2.71%) |
Jun 22, 2020 | 11.34 | 11.54 | 11.07 | 11.48 | 3,651,340 | +0.07(+0.60%) |
Jun 19, 2020 | 12.39 | 12.43 | 11.40 | 11.41 | 9,409,078 | -0.52(-4.32%) |
Jun 18, 2020 | 11.67 | 12.17 | 11.56 | 11.93 | 2,990,953 | +0.02(+0.16%) |
Jun 17, 2020 | 12.58 | 12.58 | 11.90 | 11.91 | 3,962,938 | -0.71(-5.62%) |
Jun 16, 2020 | 13.00 | 13.16 | 12.45 | 12.62 | 4,095,692 | +0.53(+4.34%) |
Jun 15, 2020 | 11.67 | 12.51 | 11.57 | 12.09 | 6,491,113 | -0.32(-2.58%) |
Jun 12, 2020 | 13.05 | 13.05 | 11.85 | 12.41 | 5,544,372 | +0.12(+0.95%) |
Jun 11, 2020 | 12.90 | 13.25 | 12.28 | 12.30 | 4,446,101 | -2.03(-14.18%) |
Jun 10, 2020 | 14.99 | 15.03 | 14.03 | 14.33 | 5,087,944 | -0.92(-6.05%) |
Jun 09, 2020 | 15.27 | 15.34 | 14.81 | 15.25 | 4,531,777 | -0.81(-5.02%) |
Jun 08, 2020 | 15.28 | 16.07 | 14.99 | 16.06 | 6,563,191 | +1.45(+9.91%) |
Jun 05, 2020 | 14.34 | 14.87 | 14.19 | 14.61 | 5,174,885 | +1.23(+9.23%) |
Jun 04, 2020 | 12.99 | 13.49 | 12.86 | 13.38 | 3,245,489 | +0.40(+3.07%) |
Jun 03, 2020 | 12.64 | 13.09 | 12.50 | 12.98 | 3,617,327 | +0.64(+5.20%) |
Jun 02, 2020 | 12.35 | 12.55 | 12.24 | 12.34 | 4,659,257 | +0.18(+1.52%) |
Jun 01, 2020 | 12.20 | 12.33 | 11.74 | 12.15 | 3,722,599 | +0.03(+0.24%) |
May 29, 2020 | 12.39 | 12.47 | 11.73 | 12.12 | 5,747,323 | -0.45(-3.56%) |
May 28, 2020 | 12.91 | 13.07 | 12.46 | 12.57 | 2,794,049 | -0.32(-2.49%) |
May 27, 2020 | 12.74 | 12.91 | 12.16 | 12.89 | 3,249,618 | +0.38(+3.03%) |
May 26, 2020 | 12.39 | 12.62 | 12.06 | 12.51 | 3,674,722 | +0.76(+6.45%) |
May 22, 2020 | 11.62 | 11.93 | 11.47 | 11.75 | 4,500,611 | -0.03(-0.25%) |
May 21, 2020 | 12.53 | 12.54 | 11.62 | 11.78 | 6,114,358 | -0.86(-6.77%) |
May 20, 2020 | 12.00 | 12.64 | 11.92 | 12.64 | 2,867,147 | +0.93(+7.97%) |
May 19, 2020 | 12.31 | 12.33 | 11.69 | 11.70 | 3,306,080 | -0.72(-5.79%) |
May 18, 2020 | 12.02 | 12.56 | 11.88 | 12.42 | 3,633,591 | +1.23(+10.94%) |
May 15, 2020 | 11.20 | 11.58 | 11.13 | 11.20 | 4,038,957 | -0.15(-1.29%) |
May 14, 2020 | 10.85 | 11.42 | 10.49 | 11.35 | 4,209,203 | +0.16(+1.39%) |
May 13, 2020 | 12.39 | 12.51 | 11.16 | 11.19 | 4,105,614 | -1.34(-10.71%) |
May 12, 2020 | 12.63 | 12.80 | 12.23 | 12.53 | 3,672,144 | +0.01(+0.08%) |
May 11, 2020 | 12.51 | 12.86 | 12.33 | 12.52 | 2,583,577 | -0.30(-2.35%) |
May 08, 2020 | 12.31 | 12.84 | 12.19 | 12.82 | 2,791,216 | +0.82(+6.80%) |
May 07, 2020 | 11.82 | 12.15 | 11.79 | 12.01 | 4,257,696 | +0.53(+4.66%) |
May 06, 2020 | 11.85 | 12.07 | 11.43 | 11.47 | 3,273,047 | -0.50(-4.14%) |
May 05, 2020 | 12.59 | 12.95 | 11.85 | 11.97 | 5,102,197 | -0.02(-0.16%) |
May 04, 2020 | 11.04 | 12.00 | 11.00 | 11.99 | 4,228,926 | +0.61(+5.38%) |
May 01, 2020 | 12.02 | 12.13 | 11.25 | 11.37 | 4,685,458 | -0.91(-7.44%) |
Apr 30, 2020 | 12.72 | 12.76 | 12.05 | 12.29 | 4,990,239 | -0.33(-2.62%) |
Apr 29, 2020 | 12.12 | 12.76 | 11.87 | 12.62 | 4,930,585 | +1.18(+10.28%) |
Apr 28, 2020 | 12.04 | 12.39 | 11.12 | 11.44 | 8,063,249 | -0.56(-4.70%) |
Apr 27, 2020 | 11.46 | 12.23 | 11.13 | 12.01 | 6,499,854 | +0.32(+2.75%) |
Apr 24, 2020 | 12.37 | 12.74 | 11.60 | 11.69 | 7,632,821 | -0.39(-3.22%) |
Apr 23, 2020 | 11.84 | 12.25 | 11.78 | 12.07 | 6,038,704 | +0.60(+5.25%) |
Apr 22, 2020 | 11.78 | 12.10 | 11.33 | 11.47 | 3,621,635 | +0.31(+2.79%) |
Apr 21, 2020 | 10.84 | 11.41 | 10.72 | 11.16 | 7,598,063 | -0.02(-0.17%) |
Apr 20, 2020 | 10.42 | 11.49 | 10.23 | 11.18 | 5,653,127 | -0.17(-1.46%) |
Apr 17, 2020 | 10.59 | 11.36 | 10.55 | 11.35 | 7,055,548 | +0.80(+7.56%) |
Apr 16, 2020 | 10.82 | 10.86 | 10.12 | 10.55 | 4,113,451 | -0.43(-3.90%) |
Apr 15, 2020 | 10.84 | 11.16 | 10.53 | 10.98 | 4,625,373 | -0.75(-6.38%) |
Apr 14, 2020 | 11.72 | 12.14 | 11.44 | 11.72 | 3,139,680 | +0.03(+0.25%) |
Apr 13, 2020 | 11.70 | 12.00 | 11.23 | 11.70 | 4,402,640 | +0.42(+3.71%) |
Apr 09, 2020 | 11.98 | 12.39 | 10.99 | 11.28 | 5,821,385 | -0.08(-0.69%) |
Apr 08, 2020 | 10.92 | 11.51 | 10.72 | 11.35 | 5,105,761 | +0.79(+7.45%) |
Apr 07, 2020 | 11.43 | 12.00 | 10.51 | 10.57 | 7,188,395 | -0.03(-0.28%) |
Apr 06, 2020 | 10.06 | 10.72 | 9.867 | 10.60 | 4,469,389 | +1.02(+10.66%) |
Apr 03, 2020 | 10.17 | 10.34 | 9.274 | 9.576 | 5,445,109 | -0.20(-2.09%) |
Apr 02, 2020 | 9.430 | 10.40 | 8.924 | 9.780 | 6,655,986 | +0.69(+7.59%) |