Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 12.60 | 12.85 | 12.53 | 12.68 | 4,358,978 | +0.05(+0.40%) |
Jun 29, 2020 | 12.47 | 12.67 | 12.30 | 12.63 | 2,421,938 | +0.33(+2.68%) |
Jun 26, 2020 | 12.75 | 12.78 | 12.25 | 12.30 | 3,975,411 | -0.45(-3.52%) |
Jun 25, 2020 | 12.53 | 12.79 | 12.38 | 12.75 | 4,485,501 | +0.28(+2.23%) |
Jun 24, 2020 | 12.82 | 12.89 | 12.26 | 12.47 | 2,364,983 | -0.55(-4.25%) |
Jun 23, 2020 | 13.35 | 13.37 | 12.99 | 13.02 | 2,228,644 | -0.10(-0.75%) |
Jun 22, 2020 | 13.04 | 13.21 | 12.72 | 13.12 | 2,350,995 | +0.01(+0.08%) |
Jun 19, 2020 | 13.50 | 13.53 | 12.96 | 13.11 | 7,515,063 | -0.20(-1.53%) |
Jun 18, 2020 | 13.41 | 13.61 | 13.28 | 13.31 | 3,635,027 | -0.32(-2.34%) |
Jun 17, 2020 | 14.10 | 14.12 | 13.61 | 13.63 | 2,068,394 | -0.39(-2.78%) |
Jun 16, 2020 | 14.21 | 14.29 | 13.72 | 14.02 | 2,278,815 | +0.48(+3.51%) |
Jun 15, 2020 | 12.84 | 13.73 | 12.84 | 13.55 | 3,299,443 | +0.16(+1.22%) |
Jun 12, 2020 | 13.69 | 13.69 | 12.80 | 13.39 | 3,834,084 | +0.38(+2.93%) |
Jun 11, 2020 | 13.32 | 13.58 | 12.89 | 13.00 | 3,948,429 | -1.11(-7.87%) |
Jun 10, 2020 | 14.83 | 14.85 | 14.10 | 14.12 | 3,277,243 | -0.85(-5.70%) |
Jun 09, 2020 | 14.94 | 15.23 | 14.80 | 14.97 | 3,669,867 | -0.39(-2.52%) |
Jun 08, 2020 | 15.27 | 15.56 | 15.09 | 15.36 | 2,898,555 | +0.37(+2.49%) |
Jun 05, 2020 | 15.23 | 15.59 | 14.91 | 14.98 | 3,311,174 | +0.64(+4.48%) |
Jun 04, 2020 | 14.17 | 14.40 | 13.77 | 14.34 | 2,688,472 | +0.03(+0.19%) |
Jun 03, 2020 | 13.93 | 14.35 | 13.93 | 14.31 | 3,712,816 | +0.71(+5.22%) |
Jun 02, 2020 | 13.54 | 13.81 | 13.43 | 13.60 | 2,893,944 | +0.26(+1.99%) |
Jun 01, 2020 | 13.02 | 13.52 | 13.01 | 13.34 | 1,980,506 | +0.34(+2.61%) |
May 29, 2020 | 12.90 | 13.10 | 12.82 | 13.00 | 3,930,363 | -0.06(-0.49%) |
May 28, 2020 | 13.04 | 13.17 | 12.75 | 13.06 | 2,758,871 | +0.15(+1.16%) |
May 27, 2020 | 13.11 | 13.21 | 12.65 | 12.91 | 3,416,297 | +0.28(+2.18%) |
May 26, 2020 | 12.19 | 12.67 | 12.09 | 12.64 | 2,883,000 | +0.96(+8.23%) |
May 22, 2020 | 11.78 | 11.80 | 11.49 | 11.68 | 2,643,404 | -0.05(-0.41%) |
May 21, 2020 | 11.21 | 11.79 | 11.21 | 11.72 | 3,350,501 | +0.41(+3.63%) |
May 20, 2020 | 11.33 | 11.40 | 11.12 | 11.31 | 5,805,866 | +0.20(+1.77%) |
May 19, 2020 | 11.35 | 11.42 | 11.03 | 11.12 | 4,584,945 | -0.31(-2.73%) |
May 18, 2020 | 11.27 | 11.58 | 11.25 | 11.43 | 4,926,992 | +0.72(+6.76%) |
May 15, 2020 | 10.67 | 10.73 | 10.36 | 10.71 | 7,966,721 | -0.10(-0.94%) |
May 14, 2020 | 10.42 | 10.84 | 10.16 | 10.81 | 4,661,454 | +0.10(+0.94%) |
May 13, 2020 | 11.28 | 11.34 | 10.65 | 10.71 | 2,246,177 | -0.71(-6.19%) |
May 12, 2020 | 12.18 | 12.18 | 11.41 | 11.41 | 2,695,344 | -0.71(-5.83%) |
May 11, 2020 | 12.20 | 12.28 | 11.79 | 12.12 | 2,557,770 | -0.27(-2.21%) |
May 08, 2020 | 12.31 | 12.44 | 12.16 | 12.39 | 1,481,810 | +0.36(+3.03%) |
May 07, 2020 | 12.02 | 12.24 | 11.87 | 12.03 | 1,740,108 | +0.22(+1.87%) |
May 06, 2020 | 12.09 | 12.11 | 11.73 | 11.81 | 1,910,983 | -0.20(-1.67%) |
May 05, 2020 | 12.28 | 12.39 | 11.97 | 12.01 | 2,519,377 | -0.11(-0.88%) |
May 04, 2020 | 12.04 | 12.19 | 11.91 | 12.12 | 1,971,618 | -0.16(-1.34%) |
May 01, 2020 | 12.59 | 12.70 | 12.07 | 12.28 | 2,009,022 | -0.71(-5.44%) |
Apr 30, 2020 | 13.00 | 13.08 | 12.77 | 12.99 | 3,138,728 | -0.37(-2.80%) |
Apr 29, 2020 | 13.12 | 13.66 | 12.78 | 13.36 | 2,826,047 | +0.75(+5.91%) |
Apr 28, 2020 | 13.09 | 13.09 | 12.58 | 12.61 | 1,868,833 | +0.32(+2.59%) |
Apr 27, 2020 | 11.93 | 12.34 | 11.74 | 12.30 | 2,283,525 | +0.53(+4.49%) |
Apr 24, 2020 | 12.01 | 12.05 | 11.71 | 11.77 | 2,170,712 | -0.13(-1.10%) |
Apr 23, 2020 | 12.07 | 12.20 | 11.86 | 11.90 | 1,760,408 | -0.13(-1.06%) |
Apr 22, 2020 | 12.24 | 12.45 | 11.84 | 12.03 | 1,589,608 | +0.07(+0.59%) |
Apr 21, 2020 | 12.00 | 12.17 | 11.70 | 11.95 | 3,130,751 | -0.15(-1.24%) |
Apr 20, 2020 | 12.45 | 12.65 | 12.09 | 12.11 | 1,610,738 | -0.68(-5.29%) |
Apr 17, 2020 | 12.74 | 12.99 | 12.27 | 12.78 | 4,850,704 | +0.57(+4.63%) |
Apr 16, 2020 | 12.63 | 12.68 | 12.12 | 12.22 | 3,263,663 | -0.38(-3.05%) |
Apr 15, 2020 | 12.66 | 12.92 | 12.41 | 12.60 | 2,651,658 | -0.58(-4.42%) |
Apr 14, 2020 | 12.97 | 13.26 | 12.86 | 13.18 | 2,118,104 | +0.62(+4.93%) |
Apr 13, 2020 | 13.09 | 13.09 | 12.34 | 12.56 | 2,201,935 | -0.62(-4.70%) |
Apr 09, 2020 | 13.01 | 13.42 | 12.80 | 13.18 | 3,454,071 | +0.60(+4.73%) |
Apr 08, 2020 | 12.17 | 12.68 | 11.92 | 12.59 | 2,664,232 | +0.60(+5.03%) |
Apr 07, 2020 | 11.91 | 12.33 | 11.49 | 11.98 | 4,285,724 | +0.65(+5.76%) |
Apr 06, 2020 | 10.99 | 11.72 | 10.78 | 11.33 | 4,559,626 | +0.97(+9.40%) |
Apr 03, 2020 | 10.35 | 10.71 | 10.21 | 10.36 | 3,718,275 | -0.05(-0.51%) |
Apr 02, 2020 | 10.76 | 11.28 | 10.09 | 10.41 | 5,632,277 | -0.52(-4.74%) |