Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 13.38 | 13.76 | 13.27 | 13.34 | 14,395,886 | +0.21(+1.58%) |
Jun 29, 2020 | 13.18 | 13.21 | 12.95 | 13.13 | 7,889,455 | +0.00(+0.00%) |
Jun 26, 2020 | 13.24 | 13.35 | 12.97 | 13.13 | 17,207,400 | -0.35(-2.57%) |
Jun 25, 2020 | 13.23 | 13.55 | 13.20 | 13.48 | 9,915,848 | +0.09(+0.67%) |
Jun 24, 2020 | 13.51 | 13.52 | 12.99 | 13.39 | 11,675,173 | -0.12(-0.88%) |
Jun 23, 2020 | 13.68 | 13.69 | 13.31 | 13.51 | 10,496,677 | +0.01(+0.07%) |
Jun 22, 2020 | 13.48 | 13.56 | 13.18 | 13.50 | 13,212,611 | +0.04(+0.29%) |
Jun 19, 2020 | 13.00 | 13.96 | 12.90 | 13.46 | 51,651,368 | +0.72(+5.68%) |
Jun 18, 2020 | 12.33 | 12.80 | 12.25 | 12.73 | 17,039,254 | +0.36(+2.88%) |
Jun 17, 2020 | 12.53 | 12.64 | 12.24 | 12.38 | 9,855,054 | -0.15(-1.19%) |
Jun 16, 2020 | 12.59 | 12.75 | 12.07 | 12.53 | 16,463,359 | -0.11(-0.86%) |
Jun 15, 2020 | 12.06 | 12.74 | 11.93 | 12.63 | 9,209,920 | +0.45(+3.66%) |
Jun 12, 2020 | 12.42 | 12.45 | 11.89 | 12.19 | 11,926,306 | -0.10(-0.81%) |
Jun 11, 2020 | 12.29 | 12.36 | 11.98 | 12.29 | 9,259,157 | -0.11(-0.88%) |
Jun 10, 2020 | 12.33 | 12.48 | 12.29 | 12.40 | 4,172,644 | +0.16(+1.30%) |
Jun 09, 2020 | 12.19 | 12.41 | 12.14 | 12.24 | 6,281,645 | -0.04(-0.32%) |
Jun 08, 2020 | 12.24 | 12.42 | 12.10 | 12.28 | 8,340,480 | +0.13(+1.06%) |
Jun 05, 2020 | 12.52 | 12.52 | 11.97 | 12.15 | 12,640,456 | -0.29(-2.31%) |
Jun 04, 2020 | 12.79 | 12.81 | 12.30 | 12.44 | 9,953,827 | -0.35(-2.71%) |
Jun 03, 2020 | 12.98 | 13.24 | 12.77 | 12.78 | 13,304,413 | -0.11(-0.85%) |
Jun 02, 2020 | 12.54 | 12.90 | 12.46 | 12.89 | 8,210,085 | +0.41(+3.25%) |
Jun 01, 2020 | 12.65 | 12.68 | 12.42 | 12.49 | 10,395,739 | -0.32(-2.48%) |
May 29, 2020 | 12.19 | 12.88 | 12.13 | 12.80 | 50,995,440 | +0.68(+5.64%) |
May 28, 2020 | 12.02 | 12.29 | 12.00 | 12.12 | 9,317,945 | +0.00(+0.00%) |
May 27, 2020 | 11.83 | 12.18 | 11.60 | 12.12 | 5,921,629 | +0.28(+2.34%) |
May 26, 2020 | 12.00 | 12.41 | 11.83 | 11.84 | 8,034,518 | +0.00(+0.00%) |
May 22, 2020 | 11.82 | 11.91 | 11.70 | 11.84 | 9,910,502 | -0.19(-1.57%) |
May 21, 2020 | 11.84 | 12.05 | 11.57 | 12.03 | 8,022,652 | -0.06(-0.49%) |
May 20, 2020 | 12.58 | 12.68 | 11.73 | 12.09 | 12,542,325 | -0.35(-2.79%) |
May 19, 2020 | 12.29 | 12.81 | 12.29 | 12.44 | 10,025,838 | +0.16(+1.29%) |
May 18, 2020 | 11.89 | 12.49 | 11.89 | 12.28 | 8,369,841 | +0.43(+3.60%) |
May 15, 2020 | 11.61 | 11.89 | 11.49 | 11.85 | 5,613,192 | +0.07(+0.59%) |
May 14, 2020 | 11.40 | 11.80 | 11.18 | 11.78 | 7,215,978 | +0.20(+1.71%) |
May 13, 2020 | 11.47 | 11.89 | 11.40 | 11.58 | 13,900,637 | +0.08(+0.69%) |
May 12, 2020 | 10.91 | 11.64 | 10.86 | 11.51 | 16,665,864 | +0.20(+1.75%) |
May 11, 2020 | 11.01 | 11.39 | 10.90 | 11.31 | 9,598,702 | +0.38(+3.45%) |
May 08, 2020 | 10.47 | 11.00 | 10.43 | 10.93 | 8,439,517 | +0.59(+5.75%) |
May 07, 2020 | 10.52 | 10.57 | 10.21 | 10.34 | 9,259,424 | -0.12(-1.14%) |
May 06, 2020 | 10.64 | 10.65 | 10.37 | 10.45 | 6,503,422 | -0.01(-0.09%) |
May 05, 2020 | 10.77 | 10.81 | 10.38 | 10.46 | 5,284,749 | -0.11(-1.03%) |
May 04, 2020 | 10.60 | 10.74 | 10.22 | 10.57 | 14,462,819 | -0.05(-0.47%) |
May 01, 2020 | 11.01 | 11.10 | 10.42 | 10.62 | 10,513,750 | -0.68(-6.05%) |
Apr 30, 2020 | 11.15 | 11.45 | 11.13 | 11.31 | 5,848,664 | +0.16(+1.42%) |
Apr 29, 2020 | 11.00 | 11.18 | 10.82 | 11.15 | 6,291,252 | +0.38(+3.50%) |
Apr 28, 2020 | 11.09 | 11.09 | 10.61 | 10.77 | 3,942,653 | -0.16(-1.45%) |
Apr 27, 2020 | 10.71 | 11.04 | 10.63 | 10.93 | 5,648,839 | +0.28(+2.60%) |
Apr 24, 2020 | 10.88 | 10.89 | 10.58 | 10.65 | 5,323,072 | -0.19(-1.74%) |
Apr 23, 2020 | 11.07 | 11.16 | 10.84 | 10.84 | 3,156,209 | -0.18(-1.62%) |
Apr 22, 2020 | 11.02 | 11.29 | 10.99 | 11.02 | 6,687,760 | +0.16(+1.46%) |
Apr 21, 2020 | 10.86 | 11.13 | 10.58 | 10.86 | 4,431,012 | -0.23(-2.06%) |
Apr 20, 2020 | 10.72 | 11.32 | 10.72 | 11.09 | 5,887,971 | +0.30(+2.75%) |
Apr 17, 2020 | 10.90 | 11.01 | 10.73 | 10.79 | 4,841,221 | +0.07(+0.65%) |
Apr 16, 2020 | 10.80 | 10.90 | 10.56 | 10.72 | 5,109,643 | -0.01(-0.09%) |
Apr 15, 2020 | 10.83 | 10.96 | 10.67 | 10.73 | 5,317,494 | -0.29(-2.61%) |
Apr 14, 2020 | 10.90 | 11.32 | 10.86 | 11.02 | 7,566,900 | +0.22(+2.02%) |
Apr 13, 2020 | 10.78 | 11.02 | 10.68 | 10.80 | 3,384,644 | -0.07(-0.64%) |
Apr 09, 2020 | 10.90 | 11.05 | 10.64 | 10.87 | 6,321,186 | -0.02(-0.18%) |
Apr 08, 2020 | 10.65 | 11.00 | 10.14 | 10.89 | 9,538,233 | +0.26(+2.42%) |
Apr 07, 2020 | 10.77 | 10.79 | 10.41 | 10.63 | 9,330,829 | +0.14(+1.32%) |
Apr 06, 2020 | 10.73 | 10.96 | 10.48 | 10.49 | 11,658,522 | -0.04(-0.38%) |
Apr 03, 2020 | 11.01 | 11.26 | 10.39 | 10.53 | 7,169,851 | -0.38(-3.45%) |
Apr 02, 2020 | 10.11 | 10.99 | 10.07 | 10.91 | 15,287,521 | +0.88(+8.79%) |