Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 10.31 | 10.64 | 10.17 | 10.58 | 2,747,395 | +0.19(+1.86%) |
Jun 29, 2020 | 10.31 | 10.80 | 10.22 | 10.39 | 3,510,074 | +0.41(+4.06%) |
Jun 26, 2020 | 10.41 | 10.56 | 9.973 | 9.982 | 4,354,417 | -0.55(-5.24%) |
Jun 25, 2020 | 10.30 | 10.56 | 10.14 | 10.53 | 4,915,659 | +0.12(+1.15%) |
Jun 24, 2020 | 11.05 | 11.10 | 10.41 | 10.41 | 2,595,627 | -0.82(-7.30%) |
Jun 23, 2020 | 11.58 | 11.58 | 11.16 | 11.23 | 2,446,933 | -0.15(-1.29%) |
Jun 22, 2020 | 11.85 | 11.85 | 11.31 | 11.38 | 2,889,046 | -0.48(-4.04%) |
Jun 19, 2020 | 11.87 | 12.07 | 11.36 | 11.86 | 10,642,250 | +0.21(+1.82%) |
Jun 18, 2020 | 11.69 | 11.92 | 11.57 | 11.65 | 1,856,429 | -0.21(-1.79%) |
Jun 17, 2020 | 12.16 | 12.28 | 11.86 | 11.86 | 1,908,383 | -0.27(-2.20%) |
Jun 16, 2020 | 12.60 | 12.60 | 11.80 | 12.13 | 2,138,504 | +0.23(+1.93%) |
Jun 15, 2020 | 11.51 | 12.14 | 11.19 | 11.90 | 3,295,403 | -0.21(-1.75%) |
Jun 12, 2020 | 12.52 | 12.52 | 11.52 | 12.11 | 1,976,852 | +0.36(+3.06%) |
Jun 11, 2020 | 11.56 | 12.04 | 11.42 | 11.75 | 2,214,128 | -0.59(-4.78%) |
Jun 10, 2020 | 13.72 | 13.72 | 12.22 | 12.34 | 3,531,089 | -1.48(-10.73%) |
Jun 09, 2020 | 13.70 | 13.99 | 13.41 | 13.82 | 2,176,157 | -0.52(-3.60%) |
Jun 08, 2020 | 13.72 | 14.36 | 13.53 | 14.34 | 2,851,659 | +0.96(+7.16%) |
Jun 05, 2020 | 13.70 | 13.99 | 13.15 | 13.38 | 3,175,191 | +0.39(+2.98%) |
Jun 04, 2020 | 12.21 | 13.00 | 12.09 | 12.99 | 2,575,776 | +0.69(+5.61%) |
Jun 03, 2020 | 12.59 | 12.70 | 12.25 | 12.30 | 2,750,463 | +0.07(+0.60%) |
Jun 02, 2020 | 11.76 | 12.47 | 11.68 | 12.23 | 3,978,334 | +0.70(+6.07%) |
Jun 01, 2020 | 11.47 | 11.95 | 11.24 | 11.53 | 2,205,523 | +0.45(+4.07%) |
May 29, 2020 | 10.90 | 11.21 | 10.85 | 11.08 | 2,376,371 | +0.06(+0.58%) |
May 28, 2020 | 11.42 | 11.46 | 10.74 | 11.01 | 1,756,920 | -0.26(-2.29%) |
May 27, 2020 | 10.59 | 11.34 | 10.54 | 11.27 | 4,536,549 | +0.95(+9.19%) |
May 26, 2020 | 10.71 | 10.73 | 10.28 | 10.32 | 3,171,310 | +0.09(+0.90%) |
May 22, 2020 | 10.16 | 10.28 | 9.899 | 10.23 | 1,639,232 | -0.01(-0.09%) |
May 21, 2020 | 10.43 | 10.60 | 10.10 | 10.24 | 2,237,027 | -0.31(-2.97%) |
May 20, 2020 | 10.69 | 10.78 | 10.26 | 10.55 | 2,822,882 | +0.13(+1.24%) |
May 19, 2020 | 10.98 | 10.98 | 10.41 | 10.42 | 2,436,580 | -0.55(-5.03%) |
May 18, 2020 | 10.89 | 11.51 | 10.78 | 10.98 | 3,718,510 | +0.76(+7.39%) |
May 15, 2020 | 10.38 | 10.50 | 9.931 | 10.22 | 2,539,154 | -0.22(-2.12%) |
May 14, 2020 | 10.02 | 10.64 | 9.577 | 10.44 | 3,750,127 | +0.05(+0.44%) |
May 13, 2020 | 11.34 | 11.42 | 10.35 | 10.40 | 3,464,456 | -1.07(-9.32%) |
May 12, 2020 | 11.73 | 12.16 | 11.44 | 11.46 | 2,754,379 | -0.20(-1.74%) |
May 11, 2020 | 10.90 | 11.73 | 10.61 | 11.67 | 3,828,963 | +0.41(+3.68%) |
May 08, 2020 | 10.55 | 11.30 | 10.54 | 11.25 | 2,170,367 | +0.99(+9.60%) |
May 07, 2020 | 9.933 | 10.53 | 9.933 | 10.27 | 3,283,920 | +0.55(+5.68%) |
May 06, 2020 | 10.50 | 10.61 | 9.598 | 9.716 | 3,643,704 | -0.75(-7.17%) |
May 05, 2020 | 11.20 | 11.46 | 10.44 | 10.47 | 3,334,986 | -0.38(-3.50%) |
May 04, 2020 | 10.90 | 10.99 | 10.57 | 10.85 | 2,454,668 | -0.24(-2.12%) |
May 01, 2020 | 11.77 | 11.79 | 10.86 | 11.08 | 4,540,634 | -1.00(-8.24%) |
Apr 30, 2020 | 13.23 | 13.33 | 11.82 | 12.08 | 8,325,363 | -2.61(-17.80%) |
Apr 29, 2020 | 14.38 | 14.99 | 14.13 | 14.69 | 3,236,368 | +0.91(+6.63%) |
Apr 28, 2020 | 14.25 | 14.47 | 13.61 | 13.78 | 2,930,774 | +0.05(+0.39%) |
Apr 27, 2020 | 13.08 | 13.96 | 12.92 | 13.72 | 1,340,031 | +0.71(+5.42%) |
Apr 24, 2020 | 12.75 | 13.11 | 12.53 | 13.02 | 1,836,549 | +0.46(+3.67%) |
Apr 23, 2020 | 12.21 | 12.71 | 12.19 | 12.56 | 1,618,063 | +0.52(+4.36%) |
Apr 22, 2020 | 12.52 | 12.66 | 11.84 | 12.03 | 1,461,142 | -0.03(-0.22%) |
Apr 21, 2020 | 11.44 | 12.16 | 11.31 | 12.06 | 1,661,473 | +0.13(+1.06%) |
Apr 20, 2020 | 11.95 | 12.29 | 11.63 | 11.93 | 1,923,709 | -0.46(-3.72%) |
Apr 17, 2020 | 12.35 | 13.00 | 12.30 | 12.39 | 1,745,462 | +0.62(+5.22%) |
Apr 16, 2020 | 12.02 | 12.30 | 11.58 | 11.78 | 1,794,593 | -0.37(-3.05%) |
Apr 15, 2020 | 12.66 | 13.02 | 12.00 | 12.15 | 3,400,852 | -1.33(-9.87%) |
Apr 14, 2020 | 13.74 | 14.15 | 13.22 | 13.48 | 3,832,884 | +0.24(+1.78%) |
Apr 13, 2020 | 13.71 | 13.92 | 12.88 | 13.24 | 2,254,055 | -0.42(-3.05%) |
Apr 09, 2020 | 12.55 | 13.92 | 12.44 | 13.66 | 4,075,030 | +1.49(+12.27%) |
Apr 08, 2020 | 11.72 | 12.34 | 11.45 | 12.17 | 2,115,436 | +0.60(+5.16%) |
Apr 07, 2020 | 11.76 | 11.90 | 11.41 | 11.57 | 3,501,731 | +0.26(+2.32%) |
Apr 06, 2020 | 11.19 | 11.62 | 10.91 | 11.31 | 2,647,385 | +0.81(+7.67%) |
Apr 03, 2020 | 10.31 | 10.80 | 10.02 | 10.50 | 3,081,697 | +0.15(+1.49%) |
Apr 02, 2020 | 10.01 | 10.98 | 9.847 | 10.35 | 2,209,730 | +0.51(+5.15%) |