Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 13.36 | 13.90 | 13.30 | 13.72 | 3,189,703 | +0.19(+1.44%) |
Jun 29, 2020 | 13.06 | 13.69 | 13.00 | 13.52 | 2,180,973 | +0.63(+4.87%) |
Jun 26, 2020 | 13.02 | 13.05 | 12.60 | 12.90 | 4,703,415 | -0.46(-3.44%) |
Jun 25, 2020 | 12.91 | 13.42 | 12.67 | 13.36 | 1,947,776 | +0.28(+2.16%) |
Jun 24, 2020 | 13.79 | 13.80 | 12.76 | 13.07 | 3,033,668 | -1.05(-7.45%) |
Jun 23, 2020 | 14.15 | 14.27 | 13.97 | 14.12 | 2,991,882 | +0.26(+1.85%) |
Jun 22, 2020 | 13.58 | 13.99 | 13.35 | 13.87 | 2,586,951 | -0.01(-0.06%) |
Jun 19, 2020 | 14.51 | 14.59 | 13.55 | 13.88 | 3,440,924 | -0.36(-2.55%) |
Jun 18, 2020 | 13.90 | 14.50 | 13.66 | 14.24 | 2,137,709 | +0.06(+0.44%) |
Jun 17, 2020 | 14.58 | 14.58 | 14.17 | 14.18 | 2,208,375 | -0.34(-2.32%) |
Jun 16, 2020 | 14.89 | 15.00 | 14.15 | 14.51 | 2,868,784 | +0.40(+2.82%) |
Jun 15, 2020 | 13.37 | 14.27 | 13.13 | 14.12 | 2,994,297 | +0.01(+0.06%) |
Jun 12, 2020 | 14.20 | 14.34 | 13.58 | 14.11 | 2,464,377 | +0.72(+5.35%) |
Jun 11, 2020 | 13.77 | 14.14 | 13.35 | 13.39 | 2,851,594 | -1.55(-10.36%) |
Jun 10, 2020 | 15.71 | 15.72 | 14.89 | 14.94 | 2,581,996 | -0.96(-6.06%) |
Jun 09, 2020 | 16.14 | 16.41 | 15.77 | 15.90 | 2,938,765 | -1.10(-6.45%) |
Jun 08, 2020 | 16.69 | 17.11 | 16.56 | 17.00 | 2,622,100 | +0.71(+4.34%) |
Jun 05, 2020 | 16.41 | 16.91 | 16.09 | 16.29 | 3,114,052 | +1.13(+7.47%) |
Jun 04, 2020 | 14.88 | 15.19 | 14.53 | 15.16 | 2,711,188 | +0.13(+0.88%) |
Jun 03, 2020 | 15.48 | 15.79 | 14.87 | 15.03 | 3,791,052 | +0.05(+0.35%) |
Jun 02, 2020 | 15.04 | 15.17 | 14.65 | 14.97 | 2,280,229 | +0.22(+1.50%) |
Jun 01, 2020 | 14.59 | 14.94 | 14.20 | 14.75 | 2,902,670 | +0.71(+5.04%) |
May 29, 2020 | 13.82 | 14.12 | 13.45 | 14.04 | 3,031,853 | -0.06(-0.44%) |
May 28, 2020 | 15.47 | 15.47 | 14.00 | 14.11 | 2,430,540 | -1.20(-7.86%) |
May 27, 2020 | 15.34 | 15.47 | 14.28 | 15.31 | 3,359,890 | +1.17(+8.26%) |
May 26, 2020 | 14.08 | 14.62 | 14.03 | 14.14 | 1,904,283 | +0.73(+5.48%) |
May 22, 2020 | 13.74 | 13.78 | 13.03 | 13.41 | 2,348,259 | -0.26(-1.91%) |
May 21, 2020 | 14.11 | 14.11 | 13.55 | 13.67 | 2,234,808 | -0.45(-3.17%) |
May 20, 2020 | 13.34 | 14.14 | 13.26 | 14.12 | 3,225,470 | +1.13(+8.72%) |
May 19, 2020 | 12.77 | 13.51 | 12.42 | 12.98 | 2,496,721 | +0.04(+0.34%) |
May 18, 2020 | 13.04 | 13.41 | 12.78 | 12.94 | 2,442,363 | +0.73(+5.96%) |
May 15, 2020 | 12.29 | 12.80 | 11.93 | 12.21 | 2,295,330 | -0.19(-1.56%) |
May 14, 2020 | 11.13 | 12.42 | 10.89 | 12.41 | 3,431,514 | +0.96(+8.35%) |
May 13, 2020 | 11.98 | 12.00 | 11.15 | 11.45 | 3,810,970 | -0.64(-5.30%) |
May 12, 2020 | 13.05 | 13.16 | 12.05 | 12.09 | 2,079,522 | -0.95(-7.27%) |
May 11, 2020 | 12.72 | 13.34 | 12.40 | 13.04 | 2,242,246 | +0.09(+0.68%) |
May 08, 2020 | 13.75 | 14.12 | 12.83 | 12.95 | 3,212,642 | -0.44(-3.28%) |
May 07, 2020 | 12.78 | 13.68 | 12.61 | 13.39 | 2,237,261 | +1.00(+8.07%) |
May 06, 2020 | 12.33 | 12.70 | 12.20 | 12.39 | 1,948,918 | +0.09(+0.71%) |
May 05, 2020 | 12.48 | 12.93 | 12.18 | 12.30 | 1,537,674 | +0.16(+1.30%) |
May 04, 2020 | 11.70 | 12.20 | 11.34 | 12.14 | 1,906,141 | -0.11(-0.86%) |
May 01, 2020 | 12.68 | 12.86 | 12.09 | 12.25 | 2,053,692 | -0.89(-6.81%) |
Apr 30, 2020 | 13.44 | 13.48 | 13.01 | 13.14 | 2,059,705 | -0.81(-5.79%) |
Apr 29, 2020 | 13.46 | 14.27 | 13.46 | 13.95 | 1,752,677 | +1.07(+8.31%) |
Apr 28, 2020 | 12.84 | 13.23 | 12.51 | 12.88 | 2,194,985 | +0.69(+5.69%) |
Apr 27, 2020 | 11.72 | 12.38 | 11.58 | 12.19 | 2,432,834 | +0.54(+4.59%) |
Apr 24, 2020 | 11.56 | 11.82 | 11.12 | 11.65 | 1,701,380 | +0.24(+2.08%) |
Apr 23, 2020 | 11.12 | 11.77 | 11.03 | 11.41 | 1,733,112 | +0.40(+3.67%) |
Apr 22, 2020 | 11.12 | 11.39 | 10.95 | 11.01 | 2,649,627 | +0.32(+3.04%) |
Apr 21, 2020 | 10.67 | 10.97 | 10.36 | 10.69 | 1,564,318 | -0.58(-5.14%) |
Apr 20, 2020 | 11.42 | 11.72 | 10.91 | 11.27 | 1,687,401 | -0.63(-5.31%) |
Apr 17, 2020 | 11.86 | 12.33 | 11.61 | 11.90 | 2,317,784 | +0.69(+6.19%) |
Apr 16, 2020 | 11.55 | 11.57 | 10.59 | 11.20 | 2,802,680 | -0.46(-3.91%) |
Apr 15, 2020 | 11.45 | 12.05 | 11.09 | 11.66 | 1,672,581 | -0.54(-4.46%) |
Apr 14, 2020 | 12.72 | 12.76 | 11.86 | 12.20 | 1,501,091 | -0.04(-0.36%) |
Apr 13, 2020 | 12.62 | 13.06 | 11.66 | 12.25 | 1,729,822 | -0.96(-7.24%) |
Apr 09, 2020 | 12.77 | 13.38 | 12.34 | 13.20 | 4,073,305 | +1.14(+9.45%) |
Apr 08, 2020 | 11.87 | 12.23 | 11.49 | 12.06 | 3,300,284 | +0.45(+3.85%) |
Apr 07, 2020 | 10.41 | 11.76 | 10.37 | 11.62 | 5,027,877 | +1.75(+17.79%) |
Apr 06, 2020 | 9.133 | 9.949 | 8.975 | 9.861 | 3,738,634 | +1.35(+15.88%) |
Apr 03, 2020 | 9.940 | 10.23 | 8.361 | 8.510 | 3,857,427 | -1.57(-15.58%) |
Apr 02, 2020 | 9.923 | 10.51 | 9.765 | 10.08 | 3,071,892 | +0.09(+0.88%) |