Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 14.28 | 14.57 | 14.02 | 14.49 | 3,175,355 | +0.17(+1.16%) |
Jun 29, 2020 | 13.94 | 14.36 | 13.75 | 14.32 | 2,549,592 | +0.59(+4.33%) |
Jun 26, 2020 | 13.79 | 13.84 | 13.40 | 13.73 | 7,110,895 | -0.15(-1.05%) |
Jun 25, 2020 | 13.65 | 13.97 | 13.61 | 13.87 | 2,529,012 | +0.10(+0.71%) |
Jun 24, 2020 | 14.24 | 14.24 | 13.72 | 13.78 | 2,699,989 | -0.66(-4.59%) |
Jun 23, 2020 | 14.18 | 14.61 | 14.13 | 14.44 | 4,501,225 | +0.26(+1.86%) |
Jun 22, 2020 | 14.34 | 14.34 | 13.92 | 14.18 | 2,990,387 | -0.20(-1.36%) |
Jun 19, 2020 | 15.03 | 15.11 | 14.36 | 14.37 | 6,377,599 | -0.34(-2.32%) |
Jun 18, 2020 | 14.43 | 14.80 | 14.40 | 14.71 | 2,635,961 | +0.09(+0.60%) |
Jun 17, 2020 | 14.85 | 14.88 | 14.34 | 14.62 | 4,218,961 | -0.19(-1.25%) |
Jun 16, 2020 | 15.54 | 15.60 | 14.65 | 14.81 | 5,666,230 | -0.01(-0.07%) |
Jun 15, 2020 | 14.26 | 14.95 | 14.20 | 14.82 | 6,515,642 | +0.08(+0.53%) |
Jun 12, 2020 | 15.29 | 15.36 | 14.33 | 14.74 | 4,003,026 | +0.03(+0.20%) |
Jun 11, 2020 | 14.87 | 15.08 | 14.59 | 14.71 | 4,644,718 | -0.80(-5.15%) |
Jun 10, 2020 | 16.09 | 16.28 | 15.32 | 15.51 | 5,502,895 | -0.73(-4.50%) |
Jun 09, 2020 | 16.75 | 16.82 | 16.10 | 16.24 | 5,199,656 | -0.84(-4.91%) |
Jun 08, 2020 | 16.12 | 17.10 | 16.10 | 17.08 | 5,830,192 | +1.23(+7.75%) |
Jun 05, 2020 | 16.28 | 16.62 | 15.62 | 15.85 | 5,130,205 | +0.30(+1.94%) |
Jun 04, 2020 | 15.35 | 15.60 | 15.16 | 15.55 | 3,039,129 | +0.05(+0.31%) |
Jun 03, 2020 | 14.83 | 15.90 | 14.75 | 15.50 | 7,969,798 | +0.93(+6.35%) |
Jun 02, 2020 | 14.39 | 14.64 | 14.25 | 14.57 | 2,971,239 | +0.43(+3.02%) |
Jun 01, 2020 | 13.56 | 14.39 | 13.51 | 14.15 | 3,960,579 | +0.66(+4.90%) |
May 29, 2020 | 14.07 | 14.07 | 12.93 | 13.49 | 8,124,587 | -0.70(-4.93%) |
May 28, 2020 | 14.19 | 14.29 | 13.73 | 14.19 | 2,415,690 | +0.14(+0.97%) |
May 27, 2020 | 14.05 | 14.36 | 13.70 | 14.05 | 4,116,028 | +0.27(+1.97%) |
May 26, 2020 | 13.68 | 14.04 | 13.66 | 13.78 | 2,412,436 | +0.58(+4.41%) |
May 22, 2020 | 13.06 | 13.27 | 13.01 | 13.20 | 2,008,927 | +0.17(+1.27%) |
May 21, 2020 | 13.00 | 13.30 | 12.92 | 13.03 | 3,699,131 | -0.17(-1.25%) |
May 20, 2020 | 12.98 | 13.30 | 12.98 | 13.20 | 2,617,361 | +0.24(+1.87%) |
May 19, 2020 | 13.26 | 13.37 | 12.88 | 12.95 | 2,457,193 | -0.45(-3.33%) |
May 18, 2020 | 12.87 | 13.58 | 12.85 | 13.40 | 4,372,154 | +1.06(+8.58%) |
May 15, 2020 | 12.33 | 12.64 | 12.24 | 12.34 | 3,962,964 | -0.14(-1.09%) |
May 14, 2020 | 11.73 | 12.52 | 11.48 | 12.48 | 2,991,758 | +0.57(+4.81%) |
May 13, 2020 | 12.55 | 12.55 | 11.79 | 11.90 | 4,487,332 | -0.68(-5.40%) |
May 12, 2020 | 13.57 | 13.64 | 12.57 | 12.58 | 4,321,859 | -0.95(-7.03%) |
May 11, 2020 | 13.62 | 13.74 | 13.27 | 13.54 | 1,910,902 | -0.20(-1.48%) |
May 08, 2020 | 13.51 | 13.82 | 13.47 | 13.74 | 2,310,776 | +0.46(+3.44%) |
May 07, 2020 | 12.93 | 13.57 | 12.93 | 13.28 | 2,692,667 | +0.51(+4.03%) |
May 06, 2020 | 13.15 | 13.32 | 12.67 | 12.77 | 3,627,455 | -0.36(-2.74%) |
May 05, 2020 | 13.88 | 14.05 | 13.12 | 13.13 | 2,668,654 | -0.61(-4.45%) |
May 04, 2020 | 13.28 | 13.85 | 13.16 | 13.74 | 3,103,624 | +0.18(+1.36%) |
May 01, 2020 | 14.00 | 14.00 | 13.31 | 13.56 | 4,165,536 | -0.75(-5.23%) |
Apr 30, 2020 | 13.56 | 14.50 | 13.13 | 14.30 | 11,727,133 | +0.75(+5.52%) |
Apr 29, 2020 | 13.58 | 13.63 | 13.26 | 13.56 | 6,053,919 | +0.35(+2.65%) |
Apr 28, 2020 | 13.24 | 13.42 | 13.06 | 13.21 | 6,153,128 | +0.43(+3.34%) |
Apr 27, 2020 | 12.19 | 12.93 | 12.10 | 12.78 | 6,743,373 | +0.67(+5.53%) |
Apr 24, 2020 | 12.06 | 12.35 | 11.94 | 12.11 | 5,499,809 | +0.11(+0.89%) |
Apr 23, 2020 | 11.56 | 12.13 | 11.49 | 12.00 | 7,322,465 | +0.49(+4.22%) |
Apr 22, 2020 | 11.78 | 11.84 | 11.28 | 11.52 | 4,971,714 | -0.08(-0.67%) |
Apr 21, 2020 | 12.14 | 12.27 | 11.56 | 11.59 | 4,371,979 | -0.81(-6.50%) |
Apr 20, 2020 | 12.68 | 12.84 | 12.31 | 12.40 | 4,934,330 | -0.48(-3.70%) |
Apr 17, 2020 | 12.62 | 13.10 | 12.60 | 12.88 | 3,881,812 | +0.64(+5.24%) |
Apr 16, 2020 | 12.74 | 12.76 | 12.12 | 12.23 | 3,299,571 | -0.49(-3.82%) |
Apr 15, 2020 | 13.26 | 13.37 | 12.55 | 12.72 | 5,198,542 | -0.89(-6.56%) |
Apr 14, 2020 | 13.39 | 13.84 | 13.36 | 13.61 | 3,090,786 | +0.22(+1.67%) |
Apr 13, 2020 | 13.55 | 13.69 | 13.03 | 13.39 | 3,207,799 | -0.34(-2.48%) |
Apr 09, 2020 | 14.77 | 15.05 | 13.57 | 13.73 | 6,349,538 | -0.74(-5.10%) |
Apr 08, 2020 | 13.17 | 14.74 | 13.02 | 14.47 | 6,607,121 | +1.43(+10.95%) |
Apr 07, 2020 | 13.21 | 13.48 | 12.91 | 13.04 | 4,880,950 | +0.25(+1.97%) |
Apr 06, 2020 | 12.54 | 12.90 | 12.34 | 12.79 | 4,809,670 | +0.97(+8.22%) |
Apr 03, 2020 | 11.98 | 12.21 | 11.45 | 11.82 | 2,986,255 | -0.14(-1.14%) |
Apr 02, 2020 | 11.32 | 12.36 | 11.28 | 11.95 | 5,637,980 | +0.45(+3.88%) |