Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 13.04 | 13.31 | 12.88 | 13.20 | 632,766 | +0.18(+1.41%) |
Jun 29, 2020 | 13.04 | 13.26 | 12.92 | 13.02 | 1,215,736 | -0.09(-0.71%) |
Jun 26, 2020 | 13.66 | 13.66 | 12.93 | 13.11 | 1,690,500 | -0.58(-4.24%) |
Jun 25, 2020 | 13.60 | 13.97 | 13.39 | 13.69 | 865,809 | -0.01(-0.07%) |
Jun 24, 2020 | 14.29 | 14.29 | 13.45 | 13.70 | 1,358,849 | -0.80(-5.52%) |
Jun 23, 2020 | 14.95 | 14.99 | 14.48 | 14.50 | 1,001,241 | -0.23(-1.56%) |
Jun 22, 2020 | 14.52 | 14.78 | 14.36 | 14.73 | 1,109,158 | +0.21(+1.45%) |
Jun 19, 2020 | 15.10 | 15.29 | 14.52 | 14.52 | 857,400 | -0.35(-2.35%) |
Jun 18, 2020 | 14.72 | 15.27 | 14.72 | 14.87 | 891,255 | -0.05(-0.34%) |
Jun 17, 2020 | 15.08 | 15.31 | 14.86 | 14.92 | 1,181,417 | -0.25(-1.65%) |
Jun 16, 2020 | 16.09 | 16.09 | 15.02 | 15.17 | 3,768,827 | -0.07(-0.46%) |
Jun 15, 2020 | 13.84 | 15.38 | 13.65 | 15.24 | 2,474,495 | +0.93(+6.50%) |
Jun 12, 2020 | 15.26 | 15.26 | 14.10 | 14.31 | 2,261,100 | -0.08(-0.56%) |
Jun 11, 2020 | 14.49 | 14.92 | 14.17 | 14.39 | 2,042,237 | -1.56(-9.78%) |
Jun 10, 2020 | 16.14 | 16.14 | 15.47 | 15.95 | 1,579,002 | -0.23(-1.42%) |
Jun 09, 2020 | 16.64 | 16.64 | 15.94 | 16.18 | 2,715,624 | -0.85(-4.99%) |
Jun 08, 2020 | 16.94 | 17.08 | 16.65 | 17.03 | 1,671,358 | +0.65(+3.97%) |
Jun 05, 2020 | 16.25 | 16.54 | 16.07 | 16.38 | 1,477,000 | +0.78(+5.00%) |
Jun 04, 2020 | 15.30 | 15.60 | 15.06 | 15.60 | 1,072,211 | +0.40(+2.63%) |
Jun 03, 2020 | 14.80 | 15.34 | 14.77 | 15.20 | 1,360,994 | +0.49(+3.33%) |
Jun 02, 2020 | 14.40 | 14.74 | 14.40 | 14.71 | 3,528,697 | +0.35(+2.44%) |
Jun 01, 2020 | 14.44 | 14.62 | 14.31 | 14.36 | 1,347,602 | -0.06(-0.42%) |
May 29, 2020 | 14.28 | 14.48 | 13.94 | 14.42 | 1,359,000 | -0.03(-0.21%) |
May 28, 2020 | 14.61 | 14.68 | 14.32 | 14.45 | 1,594,162 | -0.48(-3.22%) |
May 27, 2020 | 15.07 | 15.16 | 14.65 | 14.93 | 2,861,349 | +0.01(+0.07%) |
May 26, 2020 | 14.91 | 15.05 | 14.81 | 14.92 | 1,055,192 | +0.36(+2.47%) |
May 22, 2020 | 14.32 | 14.60 | 14.12 | 14.56 | 1,017,700 | +0.04(+0.28%) |
May 21, 2020 | 14.50 | 14.73 | 14.19 | 14.52 | 1,553,445 | +0.00(+0.00%) |
May 20, 2020 | 14.35 | 14.90 | 14.26 | 14.52 | 2,583,663 | +0.36(+2.54%) |
May 19, 2020 | 13.94 | 14.37 | 13.85 | 14.16 | 1,447,567 | +0.23(+1.65%) |
May 18, 2020 | 13.51 | 14.20 | 13.51 | 13.93 | 1,836,153 | +0.69(+5.21%) |
May 15, 2020 | 12.82 | 13.28 | 12.81 | 13.24 | 1,054,600 | +0.37(+2.87%) |
May 14, 2020 | 12.66 | 13.15 | 12.16 | 12.87 | 1,615,412 | +0.17(+1.34%) |
May 13, 2020 | 13.04 | 13.05 | 12.42 | 12.70 | 1,256,632 | -0.35(-2.68%) |
May 12, 2020 | 13.25 | 13.64 | 13.05 | 13.05 | 1,512,695 | -0.14(-1.06%) |
May 11, 2020 | 13.19 | 13.31 | 13.02 | 13.19 | 1,587,357 | -0.18(-1.35%) |
May 08, 2020 | 13.08 | 13.40 | 12.98 | 13.37 | 2,425,200 | +0.52(+4.05%) |
May 07, 2020 | 13.25 | 13.33 | 12.81 | 12.85 | 1,206,106 | -0.06(-0.46%) |
May 06, 2020 | 13.25 | 13.52 | 12.73 | 12.91 | 1,259,949 | -0.29(-2.20%) |
May 05, 2020 | 13.69 | 14.23 | 13.12 | 13.20 | 1,914,798 | -0.07(-0.53%) |
May 04, 2020 | 12.90 | 13.28 | 12.49 | 13.27 | 2,175,035 | +0.26(+2.00%) |
May 01, 2020 | 13.23 | 13.45 | 12.87 | 13.01 | 2,427,800 | -0.64(-4.69%) |
Apr 30, 2020 | 14.30 | 14.39 | 13.50 | 13.65 | 9,302,638 | -0.26(-1.87%) |
Apr 29, 2020 | 13.34 | 14.02 | 13.14 | 13.91 | 3,948,558 | +1.19(+9.36%) |
Apr 28, 2020 | 12.48 | 12.90 | 12.44 | 12.72 | 2,015,783 | +0.28(+2.25%) |
Apr 27, 2020 | 12.14 | 12.46 | 11.91 | 12.44 | 2,232,649 | +0.16(+1.30%) |
Apr 24, 2020 | 12.60 | 12.87 | 12.14 | 12.28 | 2,240,100 | -0.07(-0.57%) |
Apr 23, 2020 | 11.72 | 12.38 | 11.68 | 12.35 | 2,584,987 | +0.77(+6.65%) |
Apr 22, 2020 | 11.79 | 11.79 | 11.22 | 11.58 | 2,521,669 | +0.32(+2.84%) |
Apr 21, 2020 | 10.99 | 11.31 | 10.74 | 11.26 | 4,257,909 | +0.20(+1.81%) |
Apr 20, 2020 | 10.79 | 11.62 | 10.45 | 11.06 | 5,458,530 | -0.13(-1.16%) |
Apr 17, 2020 | 10.68 | 11.20 | 10.48 | 11.19 | 3,812,200 | +0.73(+6.98%) |
Apr 16, 2020 | 10.41 | 10.68 | 10.39 | 10.46 | 3,489,155 | -0.08(-0.76%) |
Apr 15, 2020 | 10.37 | 10.64 | 10.18 | 10.54 | 9,413,793 | -0.32(-2.95%) |
Apr 14, 2020 | 10.45 | 10.95 | 10.45 | 10.86 | 2,824,300 | +0.41(+3.92%) |
Apr 13, 2020 | 10.89 | 10.89 | 10.17 | 10.45 | 2,664,564 | +0.10(+0.97%) |
Apr 09, 2020 | 9.990 | 10.84 | 9.840 | 10.35 | 6,034,200 | +0.97(+10.34%) |
Apr 08, 2020 | 9.760 | 10.09 | 9.380 | 9.380 | 3,547,329 | -0.17(-1.78%) |
Apr 07, 2020 | 9.870 | 10.19 | 9.520 | 9.550 | 6,513,905 | +0.23(+2.47%) |
Apr 06, 2020 | 9.450 | 9.870 | 9.320 | 9.320 | 3,188,984 | -0.03(-0.32%) |
Apr 03, 2020 | 9.600 | 9.970 | 8.670 | 9.350 | 4,123,600 | +0.02(+0.21%) |
Apr 02, 2020 | 9.250 | 10.22 | 9.090 | 9.330 | 6,688,730 | +0.49(+5.54%) |