Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 13.57 | 13.71 | 13.14 | 13.65 | 13,215,422 | -0.08(-0.59%) |
Jun 29, 2020 | 13.34 | 13.81 | 13.09 | 13.73 | 12,930,215 | +0.53(+4.05%) |
Jun 26, 2020 | 13.42 | 13.49 | 12.99 | 13.19 | 8,551,409 | -0.35(-2.57%) |
Jun 25, 2020 | 13.35 | 13.86 | 13.27 | 13.54 | 7,896,479 | +0.02(+0.12%) |
Jun 24, 2020 | 13.99 | 13.99 | 13.51 | 13.52 | 5,423,368 | -0.70(-4.95%) |
Jun 23, 2020 | 14.18 | 14.34 | 14.04 | 14.23 | 5,272,694 | +0.21(+1.50%) |
Jun 22, 2020 | 13.77 | 14.07 | 13.54 | 14.02 | 3,768,697 | +0.22(+1.58%) |
Jun 19, 2020 | 14.57 | 14.57 | 13.72 | 13.80 | 8,735,636 | -0.32(-2.29%) |
Jun 18, 2020 | 14.30 | 14.58 | 14.11 | 14.12 | 4,888,265 | -0.21(-1.47%) |
Jun 17, 2020 | 15.05 | 15.09 | 14.32 | 14.33 | 4,526,111 | -0.69(-4.58%) |
Jun 16, 2020 | 15.34 | 15.52 | 14.87 | 15.02 | 5,332,457 | +0.28(+1.87%) |
Jun 15, 2020 | 14.20 | 14.89 | 14.06 | 14.75 | 4,819,315 | -0.08(-0.55%) |
Jun 12, 2020 | 14.94 | 15.18 | 14.60 | 14.83 | 4,043,351 | +0.45(+3.09%) |
Jun 11, 2020 | 14.94 | 15.61 | 14.26 | 14.38 | 8,161,586 | -1.62(-10.12%) |
Jun 10, 2020 | 16.49 | 16.49 | 15.90 | 16.00 | 5,885,577 | -0.45(-2.76%) |
Jun 09, 2020 | 16.68 | 16.87 | 16.37 | 16.45 | 5,260,739 | -0.77(-4.46%) |
Jun 08, 2020 | 17.69 | 17.76 | 16.81 | 17.22 | 8,281,810 | +0.05(+0.28%) |
Jun 05, 2020 | 16.80 | 17.23 | 16.46 | 17.17 | 10,218,099 | +1.61(+10.35%) |
Jun 04, 2020 | 15.10 | 15.60 | 14.92 | 15.56 | 10,979,570 | +0.32(+2.12%) |
Jun 03, 2020 | 14.94 | 15.36 | 14.91 | 15.24 | 6,521,401 | +0.62(+4.21%) |
Jun 02, 2020 | 14.28 | 14.63 | 14.22 | 14.62 | 6,155,442 | +0.56(+3.98%) |
Jun 01, 2020 | 13.63 | 14.14 | 13.50 | 14.06 | 5,804,999 | +0.37(+2.69%) |
May 29, 2020 | 13.84 | 13.93 | 13.49 | 13.70 | 6,756,113 | -0.25(-1.78%) |
May 28, 2020 | 13.98 | 14.22 | 13.80 | 13.94 | 5,402,083 | -0.09(-0.63%) |
May 27, 2020 | 14.24 | 14.31 | 13.61 | 14.03 | 5,227,191 | -0.08(-0.57%) |
May 26, 2020 | 14.35 | 14.40 | 14.03 | 14.11 | 5,741,363 | +0.43(+3.16%) |
May 22, 2020 | 13.82 | 13.86 | 13.49 | 13.68 | 4,823,938 | -0.34(-2.45%) |
May 21, 2020 | 14.76 | 14.80 | 13.94 | 14.02 | 6,088,948 | -0.66(-4.47%) |
May 20, 2020 | 14.13 | 14.77 | 14.05 | 14.68 | 8,659,237 | +0.92(+6.69%) |
May 19, 2020 | 13.89 | 14.17 | 13.65 | 13.76 | 8,999,641 | -0.02(-0.17%) |
May 18, 2020 | 13.79 | 14.23 | 13.60 | 13.78 | 6,801,295 | +0.86(+6.69%) |
May 15, 2020 | 12.68 | 13.18 | 12.54 | 12.92 | 6,774,237 | +0.28(+2.22%) |
May 14, 2020 | 12.47 | 12.84 | 11.94 | 12.64 | 7,018,954 | -0.04(-0.32%) |
May 13, 2020 | 13.50 | 13.53 | 12.57 | 12.68 | 6,664,584 | -0.79(-5.88%) |
May 12, 2020 | 13.77 | 13.95 | 13.46 | 13.47 | 6,999,597 | -0.10(-0.77%) |
May 11, 2020 | 13.54 | 13.78 | 13.36 | 13.58 | 6,189,807 | -0.10(-0.76%) |
May 08, 2020 | 13.56 | 13.83 | 13.43 | 13.68 | 6,687,741 | +0.46(+3.45%) |
May 07, 2020 | 13.08 | 13.32 | 12.93 | 13.22 | 9,831,386 | +0.47(+3.70%) |
May 06, 2020 | 12.82 | 13.59 | 12.73 | 12.75 | 10,125,801 | -0.50(-3.80%) |
May 05, 2020 | 14.20 | 14.31 | 13.24 | 13.26 | 14,349,981 | -0.21(-1.54%) |
May 04, 2020 | 13.07 | 13.87 | 13.00 | 13.46 | 22,707,890 | -0.27(-1.98%) |
May 01, 2020 | 13.88 | 14.10 | 13.36 | 13.74 | 8,533,544 | -0.54(-3.81%) |
Apr 30, 2020 | 15.21 | 15.34 | 14.14 | 14.28 | 11,401,009 | -0.94(-6.15%) |
Apr 29, 2020 | 13.90 | 15.32 | 13.84 | 15.22 | 13,265,610 | +1.88(+14.10%) |
Apr 28, 2020 | 12.80 | 13.42 | 12.72 | 13.34 | 7,581,701 | +0.69(+5.44%) |
Apr 27, 2020 | 12.44 | 12.74 | 12.07 | 12.65 | 8,269,422 | +0.17(+1.35%) |
Apr 24, 2020 | 12.76 | 12.86 | 12.39 | 12.48 | 7,610,080 | -0.07(-0.57%) |
Apr 23, 2020 | 12.84 | 13.13 | 12.53 | 12.55 | 10,118,933 | +0.14(+1.10%) |
Apr 22, 2020 | 12.21 | 12.47 | 11.98 | 12.42 | 10,436,700 | +0.76(+6.52%) |
Apr 21, 2020 | 11.42 | 11.83 | 11.19 | 11.66 | 13,261,913 | -0.14(-1.22%) |
Apr 20, 2020 | 11.30 | 12.42 | 11.18 | 11.80 | 12,514,624 | -0.38(-3.15%) |
Apr 17, 2020 | 11.60 | 12.30 | 11.48 | 12.18 | 9,301,639 | +0.74(+6.43%) |
Apr 16, 2020 | 11.99 | 12.18 | 11.43 | 11.45 | 9,780,626 | -0.70(-5.73%) |
Apr 15, 2020 | 12.60 | 12.60 | 11.90 | 12.14 | 8,119,785 | -0.86(-6.58%) |
Apr 14, 2020 | 12.88 | 13.42 | 12.80 | 13.00 | 10,048,341 | -0.09(-0.67%) |
Apr 13, 2020 | 13.54 | 13.58 | 12.87 | 13.09 | 9,388,684 | +0.06(+0.43%) |
Apr 09, 2020 | 13.70 | 14.06 | 12.62 | 13.03 | 16,813,098 | -0.30(-2.22%) |
Apr 08, 2020 | 13.24 | 13.67 | 12.98 | 13.33 | 10,473,742 | +0.14(+1.03%) |
Apr 07, 2020 | 14.20 | 14.53 | 13.12 | 13.19 | 16,837,612 | -0.37(-2.71%) |
Apr 06, 2020 | 13.20 | 13.66 | 12.58 | 13.56 | 11,265,405 | +0.57(+4.37%) |
Apr 03, 2020 | 14.22 | 14.34 | 12.44 | 12.99 | 12,570,763 | -0.49(-3.62%) |
Apr 02, 2020 | 13.63 | 15.33 | 12.54 | 13.48 | 31,575,062 | +0.99(+7.94%) |