Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 13.15 | 13.34 | 12.84 | 13.23 | 10,944,619 | -0.02(-0.11%) |
Jun 29, 2020 | 13.12 | 13.39 | 12.89 | 13.24 | 9,037,710 | +0.27(+2.05%) |
Jun 26, 2020 | 13.00 | 13.08 | 12.66 | 12.98 | 5,996,750 | -0.16(-1.21%) |
Jun 25, 2020 | 12.94 | 13.46 | 12.89 | 13.14 | 6,344,761 | +0.08(+0.64%) |
Jun 24, 2020 | 13.36 | 13.49 | 12.96 | 13.05 | 7,604,401 | -0.48(-3.53%) |
Jun 23, 2020 | 13.37 | 13.67 | 13.28 | 13.53 | 9,549,089 | +0.36(+2.71%) |
Jun 22, 2020 | 13.08 | 13.24 | 12.79 | 13.17 | 3,644,734 | +0.14(+1.11%) |
Jun 19, 2020 | 13.33 | 13.45 | 12.96 | 13.03 | 7,183,792 | -0.04(-0.29%) |
Jun 18, 2020 | 12.98 | 13.33 | 12.88 | 13.07 | 4,728,955 | -0.02(-0.17%) |
Jun 17, 2020 | 13.64 | 13.65 | 13.03 | 13.09 | 6,379,697 | -0.56(-4.11%) |
Jun 16, 2020 | 14.05 | 14.23 | 13.43 | 13.65 | 9,126,568 | +0.29(+2.16%) |
Jun 15, 2020 | 12.96 | 13.66 | 12.82 | 13.36 | 7,846,719 | -0.23(-1.68%) |
Jun 12, 2020 | 14.11 | 14.11 | 13.26 | 13.59 | 12,026,444 | +0.08(+0.56%) |
Jun 11, 2020 | 14.33 | 14.63 | 13.48 | 13.52 | 6,537,310 | -1.61(-10.61%) |
Jun 10, 2020 | 15.60 | 15.68 | 15.00 | 15.12 | 12,979,682 | -0.65(-4.10%) |
Jun 09, 2020 | 15.71 | 16.08 | 15.54 | 15.77 | 6,665,518 | -0.51(-3.15%) |
Jun 08, 2020 | 16.66 | 16.72 | 15.88 | 16.28 | 5,603,426 | +0.32(+2.00%) |
Jun 05, 2020 | 16.05 | 16.26 | 15.89 | 15.96 | 5,375,950 | +0.85(+5.66%) |
Jun 04, 2020 | 14.85 | 15.35 | 14.67 | 15.11 | 4,071,551 | +0.13(+0.84%) |
Jun 03, 2020 | 15.21 | 15.34 | 14.69 | 14.98 | 4,124,406 | +0.12(+0.80%) |
Jun 02, 2020 | 14.25 | 14.89 | 14.25 | 14.86 | 4,557,476 | +0.77(+5.43%) |
Jun 01, 2020 | 13.43 | 14.15 | 13.30 | 14.10 | 4,801,734 | +0.65(+4.81%) |
May 29, 2020 | 13.53 | 13.72 | 13.23 | 13.45 | 4,353,895 | -0.15(-1.09%) |
May 28, 2020 | 13.63 | 13.73 | 13.30 | 13.60 | 4,191,251 | -0.10(-0.76%) |
May 27, 2020 | 13.78 | 13.80 | 13.20 | 13.70 | 3,427,587 | +0.12(+0.88%) |
May 26, 2020 | 14.05 | 14.08 | 13.49 | 13.58 | 3,569,074 | +0.11(+0.83%) |
May 22, 2020 | 13.46 | 13.58 | 13.17 | 13.47 | 3,853,365 | -0.24(-1.73%) |
May 21, 2020 | 13.83 | 14.07 | 13.39 | 13.71 | 4,789,291 | -0.11(-0.81%) |
May 20, 2020 | 13.66 | 14.14 | 13.65 | 13.82 | 4,632,912 | +0.45(+3.33%) |
May 19, 2020 | 13.89 | 14.44 | 13.34 | 13.37 | 7,352,369 | -0.55(-3.95%) |
May 18, 2020 | 13.72 | 14.28 | 13.57 | 13.92 | 5,533,855 | +1.29(+10.17%) |
May 15, 2020 | 12.23 | 12.76 | 12.15 | 12.64 | 4,028,194 | +0.48(+3.91%) |
May 14, 2020 | 11.72 | 12.33 | 11.42 | 12.16 | 6,459,288 | +0.21(+1.74%) |
May 13, 2020 | 12.42 | 12.54 | 11.86 | 11.96 | 5,896,135 | -0.56(-4.51%) |
May 12, 2020 | 12.39 | 12.95 | 12.33 | 12.52 | 5,478,297 | +0.36(+3.00%) |
May 11, 2020 | 12.04 | 12.39 | 11.90 | 12.16 | 3,790,415 | -0.04(-0.30%) |
May 08, 2020 | 11.75 | 12.20 | 11.58 | 12.19 | 7,499,467 | +0.74(+6.49%) |
May 07, 2020 | 11.78 | 11.92 | 11.37 | 11.45 | 10,033,397 | +0.10(+0.85%) |
May 06, 2020 | 11.59 | 11.78 | 11.16 | 11.35 | 6,491,841 | -0.37(-3.17%) |
May 05, 2020 | 12.73 | 12.73 | 11.70 | 11.72 | 6,346,705 | -0.06(-0.50%) |
May 04, 2020 | 11.23 | 11.90 | 11.20 | 11.78 | 7,380,739 | +0.16(+1.41%) |
May 01, 2020 | 12.22 | 12.22 | 11.24 | 11.62 | 5,504,212 | -0.83(-6.68%) |
Apr 30, 2020 | 13.13 | 13.16 | 12.21 | 12.45 | 6,014,402 | -0.46(-3.57%) |
Apr 29, 2020 | 11.66 | 13.02 | 11.60 | 12.91 | 7,172,429 | +1.87(+16.88%) |
Apr 28, 2020 | 10.57 | 11.12 | 10.50 | 11.05 | 4,876,882 | +0.63(+6.06%) |
Apr 27, 2020 | 10.16 | 10.53 | 9.912 | 10.42 | 4,993,369 | -0.01(-0.07%) |
Apr 24, 2020 | 10.37 | 10.55 | 10.08 | 10.42 | 5,036,118 | +0.18(+1.74%) |
Apr 23, 2020 | 10.19 | 10.70 | 10.18 | 10.25 | 5,809,386 | +0.35(+3.53%) |
Apr 22, 2020 | 9.771 | 9.949 | 9.629 | 9.897 | 6,186,510 | +0.66(+7.16%) |
Apr 21, 2020 | 9.109 | 9.429 | 8.879 | 9.236 | 6,612,256 | -0.27(-2.81%) |
Apr 20, 2020 | 8.961 | 10.02 | 8.961 | 9.503 | 7,080,746 | -0.43(-4.34%) |
Apr 17, 2020 | 9.013 | 9.971 | 8.872 | 9.934 | 10,587,166 | +1.07(+12.07%) |
Apr 16, 2020 | 9.102 | 9.221 | 8.827 | 8.864 | 4,191,921 | -0.22(-2.37%) |
Apr 15, 2020 | 9.288 | 9.288 | 8.745 | 9.080 | 4,898,653 | -0.74(-7.49%) |
Apr 14, 2020 | 9.793 | 10.02 | 9.696 | 9.815 | 6,111,043 | -0.19(-1.93%) |
Apr 13, 2020 | 10.22 | 10.27 | 9.741 | 10.01 | 9,148,545 | +0.02(+0.22%) |
Apr 09, 2020 | 10.68 | 10.68 | 9.637 | 9.986 | 10,260,658 | -0.15(-1.47%) |
Apr 08, 2020 | 10.03 | 10.14 | 9.689 | 10.13 | 7,675,275 | +0.21(+2.10%) |
Apr 07, 2020 | 10.54 | 10.71 | 9.852 | 9.927 | 8,915,771 | -0.10(-1.04%) |
Apr 06, 2020 | 10.09 | 10.20 | 9.659 | 10.03 | 9,178,115 | +0.16(+1.58%) |
Apr 03, 2020 | 11.05 | 11.13 | 9.577 | 9.875 | 14,639,183 | -0.51(-4.87%) |
Apr 02, 2020 | 10.56 | 11.98 | 9.748 | 10.38 | 23,194,296 | +0.71(+7.38%) |