Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 13.55 | 13.86 | 13.55 | 13.77 | 4,434,340 | +0.26(+1.95%) |
Jun 29, 2020 | 13.49 | 13.52 | 13.17 | 13.51 | 3,959,731 | +0.13(+0.99%) |
Jun 26, 2020 | 13.38 | 13.56 | 13.27 | 13.38 | 7,189,300 | -0.08(-0.60%) |
Jun 25, 2020 | 12.95 | 13.47 | 12.89 | 13.46 | 5,527,307 | +0.38(+2.91%) |
Jun 24, 2020 | 13.55 | 13.65 | 12.87 | 13.08 | 4,996,380 | -0.67(-4.85%) |
Jun 23, 2020 | 14.16 | 14.21 | 13.69 | 13.74 | 4,096,317 | -0.22(-1.57%) |
Jun 22, 2020 | 14.05 | 14.19 | 13.77 | 13.96 | 3,431,074 | -0.14(-0.99%) |
Jun 19, 2020 | 14.57 | 14.64 | 13.99 | 14.10 | 13,640,193 | -0.28(-1.94%) |
Jun 18, 2020 | 14.24 | 14.64 | 14.18 | 14.38 | 4,125,643 | -0.06(-0.41%) |
Jun 17, 2020 | 14.70 | 14.72 | 14.44 | 14.44 | 3,657,927 | -0.20(-1.35%) |
Jun 16, 2020 | 14.82 | 15.04 | 14.42 | 14.64 | 6,838,945 | +0.30(+2.12%) |
Jun 15, 2020 | 13.50 | 14.46 | 13.41 | 14.33 | 6,717,027 | +0.33(+2.32%) |
Jun 12, 2020 | 14.11 | 14.11 | 13.59 | 14.01 | 6,186,423 | +0.56(+4.19%) |
Jun 11, 2020 | 13.84 | 13.95 | 13.34 | 13.45 | 5,931,521 | -1.07(-7.37%) |
Jun 10, 2020 | 14.73 | 14.80 | 14.26 | 14.52 | 4,585,637 | -0.29(-1.95%) |
Jun 09, 2020 | 14.64 | 14.98 | 14.46 | 14.80 | 3,962,589 | -0.26(-1.73%) |
Jun 08, 2020 | 14.61 | 15.11 | 14.52 | 15.06 | 5,216,365 | +0.58(+3.99%) |
Jun 05, 2020 | 14.61 | 14.77 | 14.33 | 14.49 | 4,913,476 | +0.45(+3.19%) |
Jun 04, 2020 | 14.09 | 14.13 | 13.66 | 14.04 | 5,864,781 | -0.14(-0.97%) |
Jun 03, 2020 | 13.61 | 14.20 | 13.56 | 14.18 | 7,333,311 | +0.75(+5.60%) |
Jun 02, 2020 | 13.64 | 13.71 | 13.37 | 13.42 | 3,873,097 | -0.09(-0.64%) |
Jun 01, 2020 | 13.01 | 13.56 | 12.98 | 13.51 | 4,115,846 | +0.44(+3.37%) |
May 29, 2020 | 13.01 | 13.24 | 12.88 | 13.07 | 7,735,484 | -0.05(-0.39%) |
May 28, 2020 | 13.54 | 13.60 | 13.06 | 13.12 | 6,602,289 | -0.25(-1.84%) |
May 27, 2020 | 13.63 | 13.73 | 13.11 | 13.37 | 5,564,172 | +0.09(+0.71%) |
May 26, 2020 | 13.17 | 13.49 | 12.99 | 13.27 | 6,350,216 | +0.64(+5.09%) |
May 22, 2020 | 12.57 | 12.71 | 12.46 | 12.63 | 3,976,680 | +0.07(+0.52%) |
May 21, 2020 | 12.45 | 12.70 | 12.43 | 12.56 | 5,082,473 | +0.01(+0.11%) |
May 20, 2020 | 12.74 | 12.76 | 12.44 | 12.55 | 5,149,695 | -0.08(-0.63%) |
May 19, 2020 | 12.62 | 12.89 | 12.48 | 12.63 | 5,219,459 | -0.06(-0.51%) |
May 18, 2020 | 12.20 | 12.85 | 12.17 | 12.69 | 7,333,845 | +1.11(+9.54%) |
May 15, 2020 | 11.57 | 11.77 | 11.39 | 11.59 | 7,493,262 | -0.14(-1.23%) |
May 14, 2020 | 11.57 | 11.83 | 11.24 | 11.73 | 5,323,450 | -0.12(-0.98%) |
May 13, 2020 | 12.07 | 12.18 | 11.77 | 11.85 | 6,271,229 | -0.30(-2.50%) |
May 12, 2020 | 12.90 | 12.99 | 12.15 | 12.15 | 5,550,041 | -0.66(-5.14%) |
May 11, 2020 | 12.76 | 13.13 | 12.69 | 12.81 | 6,034,653 | -0.13(-1.01%) |
May 08, 2020 | 12.51 | 12.98 | 12.43 | 12.94 | 5,149,888 | +0.67(+5.48%) |
May 07, 2020 | 12.22 | 12.45 | 12.14 | 12.27 | 5,285,873 | +0.25(+2.04%) |
May 06, 2020 | 12.15 | 12.29 | 11.98 | 12.02 | 5,005,231 | -0.09(-0.78%) |
May 05, 2020 | 12.12 | 12.36 | 12.07 | 12.12 | 3,694,146 | +0.16(+1.33%) |
May 04, 2020 | 11.70 | 12.01 | 11.61 | 11.96 | 4,158,840 | -0.09(-0.78%) |
May 01, 2020 | 11.99 | 12.23 | 11.75 | 12.05 | 6,491,172 | -0.34(-2.74%) |
Apr 30, 2020 | 12.29 | 12.67 | 12.21 | 12.39 | 8,710,797 | -0.12(-0.93%) |
Apr 29, 2020 | 12.26 | 12.63 | 12.02 | 12.51 | 5,471,314 | +0.61(+5.10%) |
Apr 28, 2020 | 12.16 | 12.43 | 11.86 | 11.90 | 9,386,757 | +0.11(+0.92%) |
Apr 27, 2020 | 11.57 | 11.88 | 11.47 | 11.79 | 4,317,108 | +0.32(+2.77%) |
Apr 24, 2020 | 11.41 | 11.59 | 11.20 | 11.47 | 5,391,557 | +0.15(+1.34%) |
Apr 23, 2020 | 11.30 | 11.57 | 11.13 | 11.32 | 5,690,750 | +0.08(+0.71%) |
Apr 22, 2020 | 11.47 | 11.51 | 11.07 | 11.24 | 4,134,077 | +0.06(+0.52%) |
Apr 21, 2020 | 11.57 | 11.77 | 11.06 | 11.18 | 7,236,281 | -0.78(-6.53%) |
Apr 20, 2020 | 12.17 | 12.30 | 11.95 | 11.96 | 5,220,198 | -0.45(-3.61%) |
Apr 17, 2020 | 12.59 | 12.74 | 12.12 | 12.41 | 5,828,692 | +0.31(+2.57%) |
Apr 16, 2020 | 12.37 | 12.42 | 11.88 | 12.10 | 6,666,194 | -0.15(-1.24%) |
Apr 15, 2020 | 12.29 | 12.59 | 12.17 | 12.25 | 7,319,552 | -0.56(-4.35%) |
Apr 14, 2020 | 12.99 | 13.28 | 12.79 | 12.81 | 5,629,545 | +0.18(+1.43%) |
Apr 13, 2020 | 13.22 | 13.29 | 12.24 | 12.63 | 7,317,116 | -0.59(-4.48%) |
Apr 09, 2020 | 13.56 | 13.85 | 13.10 | 13.22 | 15,018,756 | +0.12(+0.94%) |
Apr 08, 2020 | 12.82 | 13.19 | 12.59 | 13.10 | 8,871,167 | +0.54(+4.32%) |
Apr 07, 2020 | 12.67 | 13.22 | 12.26 | 12.56 | 7,958,607 | +0.99(+8.56%) |
Apr 06, 2020 | 11.15 | 11.83 | 11.02 | 11.57 | 6,419,206 | +1.16(+11.11%) |
Apr 03, 2020 | 10.74 | 11.00 | 10.27 | 10.41 | 7,194,876 | -0.46(-4.19%) |
Apr 02, 2020 | 10.81 | 11.41 | 10.59 | 10.87 | 5,612,608 | -0.13(-1.18%) |