Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 10.31 | 10.64 | 10.17 | 10.58 | 2,747,375 | +0.19(+1.86%) |
Jun 29, 2020 | 10.31 | 10.80 | 10.22 | 10.39 | 3,510,049 | +0.41(+4.06%) |
Jun 26, 2020 | 10.41 | 10.56 | 9.973 | 9.982 | 4,354,386 | -0.55(-5.24%) |
Jun 25, 2020 | 10.30 | 10.56 | 10.14 | 10.53 | 4,915,623 | +0.12(+1.15%) |
Jun 24, 2020 | 11.05 | 11.10 | 10.41 | 10.41 | 2,595,608 | -0.82(-7.29%) |
Jun 23, 2020 | 11.58 | 11.58 | 11.16 | 11.23 | 2,446,915 | -0.15(-1.30%) |
Jun 22, 2020 | 11.85 | 11.85 | 11.31 | 11.38 | 2,889,025 | -0.48(-4.04%) |
Jun 19, 2020 | 11.87 | 12.07 | 11.36 | 11.86 | 10,642,172 | +0.21(+1.82%) |
Jun 18, 2020 | 11.69 | 11.92 | 11.57 | 11.65 | 1,856,416 | -0.21(-1.79%) |
Jun 17, 2020 | 12.16 | 12.28 | 11.86 | 11.86 | 1,908,369 | -0.27(-2.20%) |
Jun 16, 2020 | 12.60 | 12.60 | 11.80 | 12.13 | 2,138,489 | +0.23(+1.93%) |
Jun 15, 2020 | 11.51 | 12.14 | 11.19 | 11.90 | 3,295,379 | -0.21(-1.75%) |
Jun 12, 2020 | 12.52 | 12.52 | 11.52 | 12.11 | 1,976,837 | +0.36(+3.06%) |
Jun 11, 2020 | 11.56 | 12.04 | 11.42 | 11.75 | 2,214,112 | -0.59(-4.78%) |
Jun 10, 2020 | 13.72 | 13.72 | 12.22 | 12.34 | 3,531,064 | -1.48(-10.73%) |
Jun 09, 2020 | 13.70 | 13.99 | 13.41 | 13.82 | 2,176,141 | -0.52(-3.60%) |
Jun 08, 2020 | 13.72 | 14.36 | 13.53 | 14.34 | 2,851,638 | +0.96(+7.16%) |
Jun 05, 2020 | 13.70 | 13.99 | 13.15 | 13.38 | 3,175,168 | +0.39(+2.98%) |
Jun 04, 2020 | 12.21 | 13.00 | 12.09 | 12.99 | 2,575,757 | +0.69(+5.61%) |
Jun 03, 2020 | 12.59 | 12.70 | 12.25 | 12.30 | 2,750,443 | +0.07(+0.60%) |
Jun 02, 2020 | 11.76 | 12.47 | 11.68 | 12.23 | 3,978,305 | +0.70(+6.07%) |
Jun 01, 2020 | 11.47 | 11.95 | 11.24 | 11.53 | 2,205,507 | +0.45(+4.07%) |
May 29, 2020 | 10.90 | 11.21 | 10.85 | 11.08 | 2,376,353 | +0.06(+0.59%) |
May 28, 2020 | 11.42 | 11.46 | 10.74 | 11.01 | 1,756,907 | -0.26(-2.29%) |
May 27, 2020 | 10.59 | 11.34 | 10.54 | 11.27 | 4,536,516 | +0.95(+9.19%) |
May 26, 2020 | 10.71 | 10.73 | 10.28 | 10.32 | 3,171,287 | +0.09(+0.90%) |
May 22, 2020 | 10.16 | 10.28 | 9.899 | 10.23 | 1,639,220 | -0.01(-0.09%) |
May 21, 2020 | 10.43 | 10.60 | 10.10 | 10.24 | 2,237,010 | -0.31(-2.97%) |
May 20, 2020 | 10.69 | 10.78 | 10.26 | 10.55 | 2,822,862 | +0.13(+1.24%) |
May 19, 2020 | 10.98 | 10.98 | 10.41 | 10.42 | 2,436,562 | -0.55(-5.03%) |
May 18, 2020 | 10.89 | 11.51 | 10.78 | 10.98 | 3,718,483 | +0.76(+7.39%) |
May 15, 2020 | 10.38 | 10.50 | 9.932 | 10.22 | 2,539,135 | -0.22(-2.12%) |
May 14, 2020 | 10.02 | 10.64 | 9.577 | 10.44 | 3,750,099 | +0.05(+0.44%) |
May 13, 2020 | 11.34 | 11.42 | 10.35 | 10.40 | 3,464,431 | -1.07(-9.32%) |
May 12, 2020 | 11.73 | 12.16 | 11.44 | 11.46 | 2,754,359 | -0.20(-1.74%) |
May 11, 2020 | 10.90 | 11.73 | 10.61 | 11.67 | 3,828,935 | +0.41(+3.68%) |
May 08, 2020 | 10.55 | 11.30 | 10.54 | 11.25 | 2,170,351 | +0.99(+9.60%) |
May 07, 2020 | 9.933 | 10.53 | 9.933 | 10.27 | 3,283,896 | +0.55(+5.68%) |
May 06, 2020 | 10.50 | 10.61 | 9.598 | 9.716 | 3,643,677 | -0.75(-7.17%) |
May 05, 2020 | 11.20 | 11.46 | 10.44 | 10.47 | 3,334,961 | -0.38(-3.50%) |
May 04, 2020 | 10.90 | 10.99 | 10.57 | 10.85 | 2,454,650 | -0.24(-2.12%) |
May 01, 2020 | 11.77 | 11.79 | 10.86 | 11.08 | 4,540,601 | -1.00(-8.24%) |
Apr 30, 2020 | 13.23 | 13.33 | 11.82 | 12.08 | 8,325,301 | -2.61(-17.80%) |
Apr 29, 2020 | 14.38 | 14.99 | 14.13 | 14.69 | 3,236,344 | +0.91(+6.63%) |
Apr 28, 2020 | 14.25 | 14.47 | 13.61 | 13.78 | 2,930,752 | +0.05(+0.39%) |
Apr 27, 2020 | 13.08 | 13.96 | 12.92 | 13.72 | 1,340,021 | +0.71(+5.42%) |
Apr 24, 2020 | 12.75 | 13.11 | 12.53 | 13.02 | 1,836,535 | +0.46(+3.67%) |
Apr 23, 2020 | 12.21 | 12.71 | 12.19 | 12.56 | 1,618,051 | +0.52(+4.36%) |
Apr 22, 2020 | 12.52 | 12.66 | 11.84 | 12.03 | 1,461,131 | -0.03(-0.22%) |
Apr 21, 2020 | 11.44 | 12.16 | 11.31 | 12.06 | 1,661,461 | +0.13(+1.06%) |
Apr 20, 2020 | 11.95 | 12.29 | 11.63 | 11.93 | 1,923,695 | -0.46(-3.72%) |
Apr 17, 2020 | 12.35 | 13.00 | 12.30 | 12.39 | 1,745,449 | +0.62(+5.22%) |
Apr 16, 2020 | 12.02 | 12.30 | 11.58 | 11.78 | 1,794,579 | -0.37(-3.05%) |
Apr 15, 2020 | 12.66 | 13.02 | 12.00 | 12.15 | 3,400,826 | -1.33(-9.87%) |
Apr 14, 2020 | 13.74 | 14.15 | 13.22 | 13.48 | 3,832,855 | +0.24(+1.78%) |
Apr 13, 2020 | 13.71 | 13.92 | 12.88 | 13.24 | 2,254,038 | -0.42(-3.05%) |
Apr 09, 2020 | 12.55 | 13.92 | 12.44 | 13.66 | 4,075,000 | +1.49(+12.27%) |
Apr 08, 2020 | 11.72 | 12.34 | 11.45 | 12.17 | 2,115,420 | +0.60(+5.16%) |
Apr 07, 2020 | 11.76 | 11.90 | 11.41 | 11.57 | 3,501,705 | +0.26(+2.32%) |
Apr 06, 2020 | 11.19 | 11.62 | 10.91 | 11.31 | 2,647,366 | +0.81(+7.67%) |
Apr 03, 2020 | 10.31 | 10.80 | 10.02 | 10.50 | 3,081,674 | +0.15(+1.49%) |
Apr 02, 2020 | 10.01 | 10.98 | 9.847 | 10.35 | 2,209,713 | +0.51(+5.15%) |