Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 11.43 | 11.45 | 11.37 | 11.40 | 4,445,034 | +0.00(+0.00%) |
Jun 29, 2020 | 11.42 | 11.42 | 11.37 | 11.40 | 3,911,491 | -0.01(-0.07%) |
Jun 26, 2020 | 11.45 | 11.45 | 11.38 | 11.41 | 2,392,071 | -0.05(-0.42%) |
Jun 25, 2020 | 11.46 | 11.47 | 11.40 | 11.46 | 2,527,468 | +0.00(+0.00%) |
Jun 24, 2020 | 11.50 | 11.51 | 11.39 | 11.46 | 3,148,471 | -0.05(-0.42%) |
Jun 23, 2020 | 11.49 | 11.51 | 11.46 | 11.51 | 2,653,812 | +0.02(+0.21%) |
Jun 22, 2020 | 11.59 | 11.59 | 11.44 | 11.48 | 2,475,137 | -0.08(-0.68%) |
Jun 19, 2020 | 11.55 | 11.58 | 11.52 | 11.56 | 2,964,703 | +0.06(+0.49%) |
Jun 18, 2020 | 11.51 | 11.54 | 11.50 | 11.50 | 1,743,969 | -0.02(-0.14%) |
Jun 17, 2020 | 11.55 | 11.56 | 11.50 | 11.52 | 3,502,421 | +0.01(+0.07%) |
Jun 16, 2020 | 11.48 | 11.53 | 11.44 | 11.51 | 2,645,190 | +0.10(+0.92%) |
Jun 15, 2020 | 11.33 | 11.42 | 11.28 | 11.41 | 5,086,135 | +0.04(+0.35%) |
Jun 12, 2020 | 11.49 | 11.53 | 11.36 | 11.37 | 3,757,787 | -0.04(-0.35%) |
Jun 11, 2020 | 11.53 | 11.58 | 11.37 | 11.41 | 3,664,659 | -0.22(-1.93%) |
Jun 10, 2020 | 11.70 | 11.70 | 11.62 | 11.63 | 2,621,192 | -0.05(-0.41%) |
Jun 09, 2020 | 11.70 | 11.70 | 11.66 | 11.68 | 2,987,832 | -0.02(-0.21%) |
Jun 08, 2020 | 11.68 | 11.70 | 11.66 | 11.70 | 2,911,522 | +0.06(+0.55%) |
Jun 05, 2020 | 11.67 | 11.70 | 11.64 | 11.64 | 2,973,784 | +0.01(+0.07%) |
Jun 04, 2020 | 11.62 | 11.65 | 11.61 | 11.63 | 2,348,761 | +0.02(+0.21%) |
Jun 03, 2020 | 11.66 | 11.66 | 11.61 | 11.61 | 4,084,179 | +0.00(+0.00%) |
Jun 02, 2020 | 11.62 | 11.62 | 11.59 | 11.61 | 2,219,098 | +0.02(+0.14%) |
Jun 01, 2020 | 11.57 | 11.59 | 11.55 | 11.59 | 3,184,663 | +0.03(+0.28%) |
May 29, 2020 | 11.53 | 11.57 | 11.49 | 11.56 | 3,681,775 | +0.05(+0.42%) |
May 28, 2020 | 11.53 | 11.57 | 11.47 | 11.51 | 7,145,448 | +0.02(+0.14%) |
May 27, 2020 | 11.48 | 11.49 | 11.41 | 11.49 | 4,013,462 | +0.07(+0.63%) |
May 26, 2020 | 11.45 | 11.47 | 11.41 | 11.42 | 2,350,444 | +0.04(+0.35%) |
May 22, 2020 | 11.34 | 11.38 | 11.33 | 11.38 | 2,797,378 | +0.06(+0.50%) |
May 21, 2020 | 11.29 | 11.34 | 11.25 | 11.33 | 3,038,184 | +0.04(+0.36%) |
May 20, 2020 | 11.32 | 11.32 | 11.25 | 11.29 | 2,127,047 | +0.03(+0.29%) |
May 19, 2020 | 11.21 | 11.27 | 11.20 | 11.25 | 3,371,461 | +0.04(+0.36%) |
May 18, 2020 | 11.21 | 11.28 | 11.20 | 11.21 | 2,719,692 | +0.11(+0.96%) |
May 15, 2020 | 11.11 | 11.16 | 11.06 | 11.11 | 2,338,951 | -0.02(-0.22%) |
May 14, 2020 | 11.09 | 11.16 | 10.95 | 11.13 | 4,124,426 | -0.06(-0.57%) |
May 13, 2020 | 11.31 | 11.31 | 11.17 | 11.20 | 3,480,814 | -0.11(-0.99%) |
May 12, 2020 | 11.35 | 11.35 | 11.30 | 11.31 | 2,151,637 | -0.02(-0.14%) |
May 11, 2020 | 11.32 | 11.36 | 11.28 | 11.32 | 2,973,109 | +0.00(+0.00%) |
May 08, 2020 | 11.35 | 11.35 | 11.29 | 11.32 | 2,508,027 | +0.05(+0.43%) |
May 07, 2020 | 11.27 | 11.32 | 11.25 | 11.28 | 3,483,140 | +0.03(+0.28%) |
May 06, 2020 | 11.27 | 11.28 | 11.23 | 11.24 | 2,683,734 | +0.02(+0.21%) |
May 05, 2020 | 11.33 | 11.36 | 11.22 | 11.22 | 4,797,192 | -0.05(-0.43%) |
May 04, 2020 | 11.23 | 11.31 | 11.20 | 11.27 | 2,919,601 | +0.02(+0.21%) |
May 01, 2020 | 11.30 | 11.33 | 11.21 | 11.24 | 2,573,758 | -0.13(-1.13%) |
Apr 30, 2020 | 11.32 | 11.37 | 11.30 | 11.37 | 2,971,936 | +0.04(+0.35%) |
Apr 29, 2020 | 11.28 | 11.34 | 11.24 | 11.33 | 2,725,659 | +0.14(+1.22%) |
Apr 28, 2020 | 11.26 | 11.27 | 11.19 | 11.20 | 3,493,134 | -0.01(-0.07%) |
Apr 27, 2020 | 11.20 | 11.22 | 11.16 | 11.20 | 3,776,251 | +0.02(+0.21%) |
Apr 24, 2020 | 11.17 | 11.18 | 11.10 | 11.18 | 3,132,847 | +0.06(+0.58%) |
Apr 23, 2020 | 11.08 | 11.12 | 11.03 | 11.12 | 2,473,769 | +0.12(+1.09%) |
Apr 22, 2020 | 11.06 | 11.08 | 10.99 | 11.00 | 2,308,157 | +0.03(+0.29%) |
Apr 21, 2020 | 10.96 | 11.05 | 10.92 | 10.96 | 3,259,924 | -0.14(-1.23%) |
Apr 20, 2020 | 11.13 | 11.16 | 11.00 | 11.10 | 4,961,195 | -0.06(-0.56%) |
Apr 17, 2020 | 11.15 | 11.21 | 11.10 | 11.16 | 6,353,013 | +0.12(+1.08%) |
Apr 16, 2020 | 11.06 | 11.11 | 10.94 | 11.04 | 2,412,119 | +0.02(+0.22%) |
Apr 15, 2020 | 10.95 | 11.05 | 10.87 | 11.02 | 3,439,328 | -0.03(-0.29%) |
Apr 14, 2020 | 11.04 | 11.15 | 11.01 | 11.05 | 5,809,925 | +0.08(+0.73%) |
Apr 13, 2020 | 11.07 | 11.10 | 10.78 | 10.97 | 3,993,397 | -0.18(-1.57%) |
Apr 09, 2020 | 10.91 | 11.18 | 10.87 | 11.15 | 5,018,998 | +0.41(+3.86%) |
Apr 08, 2020 | 10.60 | 10.89 | 10.51 | 10.73 | 3,440,649 | +0.26(+2.51%) |
Apr 07, 2020 | 10.40 | 10.56 | 10.32 | 10.47 | 5,241,963 | +0.27(+2.66%) |
Apr 06, 2020 | 10.12 | 10.31 | 10.12 | 10.20 | 4,428,838 | +0.21(+2.07%) |
Apr 03, 2020 | 10.08 | 10.13 | 9.879 | 9.991 | 6,475,394 | -0.05(-0.48%) |
Apr 02, 2020 | 9.927 | 10.13 | 9.815 | 10.04 | 7,180,709 | +0.03(+0.32%) |