Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 12.97 | 13.15 | 12.91 | 13.11 | 1,992,651 | +0.12(+0.90%) |
Jun 29, 2020 | 12.82 | 13.11 | 12.82 | 12.99 | 2,638,460 | +0.20(+1.59%) |
Jun 26, 2020 | 13.16 | 13.20 | 12.77 | 12.79 | 1,435,056 | -0.41(-3.14%) |
Jun 25, 2020 | 13.07 | 13.22 | 12.90 | 13.20 | 1,527,161 | +0.12(+0.90%) |
Jun 24, 2020 | 13.32 | 13.32 | 12.99 | 13.08 | 1,719,961 | -0.30(-2.28%) |
Jun 23, 2020 | 13.62 | 13.68 | 13.38 | 13.39 | 1,578,649 | -0.16(-1.21%) |
Jun 22, 2020 | 13.62 | 13.80 | 13.51 | 13.55 | 1,631,152 | -0.07(-0.52%) |
Jun 19, 2020 | 13.68 | 13.69 | 13.48 | 13.62 | 2,158,150 | +0.16(+1.22%) |
Jun 18, 2020 | 13.34 | 13.56 | 13.25 | 13.46 | 1,795,029 | +0.10(+0.76%) |
Jun 17, 2020 | 13.61 | 13.66 | 13.34 | 13.36 | 1,848,094 | -0.21(-1.56%) |
Jun 16, 2020 | 13.68 | 13.87 | 13.50 | 13.57 | 1,527,270 | +0.17(+1.28%) |
Jun 15, 2020 | 13.17 | 13.48 | 13.11 | 13.39 | 1,369,237 | -0.04(-0.29%) |
Jun 12, 2020 | 13.43 | 13.50 | 13.23 | 13.43 | 1,986,301 | +0.22(+1.66%) |
Jun 11, 2020 | 13.72 | 13.75 | 13.20 | 13.22 | 2,027,482 | -0.76(-5.43%) |
Jun 10, 2020 | 14.18 | 14.18 | 13.97 | 13.97 | 1,670,865 | -0.16(-1.11%) |
Jun 09, 2020 | 14.47 | 14.48 | 13.99 | 14.13 | 2,004,679 | -0.51(-3.46%) |
Jun 08, 2020 | 14.34 | 14.64 | 14.27 | 14.64 | 2,245,696 | +0.36(+2.53%) |
Jun 05, 2020 | 14.22 | 14.40 | 14.18 | 14.27 | 1,256,212 | +0.25(+1.81%) |
Jun 04, 2020 | 13.98 | 14.02 | 13.91 | 14.02 | 1,272,019 | +0.02(+0.16%) |
Jun 03, 2020 | 13.92 | 14.03 | 13.87 | 14.00 | 1,555,961 | +0.17(+1.22%) |
Jun 02, 2020 | 13.61 | 13.85 | 13.60 | 13.83 | 1,566,515 | +0.28(+2.10%) |
Jun 01, 2020 | 13.38 | 13.56 | 13.37 | 13.54 | 1,607,863 | +0.18(+1.38%) |
May 29, 2020 | 13.23 | 13.37 | 13.16 | 13.36 | 4,786,393 | +0.14(+1.05%) |
May 28, 2020 | 13.05 | 13.28 | 13.02 | 13.22 | 1,756,601 | +0.16(+1.24%) |
May 27, 2020 | 13.11 | 13.16 | 12.92 | 13.06 | 2,642,886 | +0.08(+0.65%) |
May 26, 2020 | 12.70 | 13.01 | 12.67 | 12.97 | 2,073,389 | +0.53(+4.27%) |
May 22, 2020 | 12.39 | 12.47 | 12.29 | 12.44 | 1,477,254 | +0.00(+0.00%) |
May 21, 2020 | 12.43 | 12.52 | 12.39 | 12.44 | 928,188 | -0.02(-0.12%) |
May 20, 2020 | 12.62 | 12.65 | 12.45 | 12.46 | 1,156,489 | -0.05(-0.43%) |
May 19, 2020 | 12.57 | 12.65 | 12.40 | 12.51 | 1,308,634 | +0.03(+0.25%) |
May 18, 2020 | 12.42 | 12.57 | 12.40 | 12.48 | 1,182,222 | +0.20(+1.63%) |
May 15, 2020 | 12.30 | 12.44 | 12.15 | 12.28 | 1,238,149 | -0.02(-0.19%) |
May 14, 2020 | 12.05 | 12.37 | 12.00 | 12.30 | 1,431,447 | +0.13(+1.07%) |
May 13, 2020 | 12.52 | 12.57 | 12.09 | 12.17 | 1,575,485 | -0.32(-2.59%) |
May 12, 2020 | 12.79 | 12.84 | 12.50 | 12.50 | 1,990,916 | -0.22(-1.75%) |
May 11, 2020 | 12.54 | 12.75 | 12.50 | 12.72 | 1,564,225 | +0.10(+0.79%) |
May 08, 2020 | 12.64 | 12.71 | 12.55 | 12.62 | 1,128,732 | +0.13(+1.05%) |
May 07, 2020 | 12.58 | 12.58 | 12.34 | 12.49 | 2,511,807 | +0.08(+0.68%) |
May 06, 2020 | 12.43 | 12.56 | 12.37 | 12.40 | 1,445,099 | -0.04(-0.31%) |
May 05, 2020 | 12.51 | 12.60 | 12.38 | 12.44 | 1,452,335 | +0.05(+0.37%) |
May 04, 2020 | 12.20 | 12.44 | 12.19 | 12.40 | 1,340,001 | +0.08(+0.69%) |
May 01, 2020 | 12.47 | 12.47 | 12.26 | 12.31 | 1,108,330 | -0.27(-2.14%) |
Apr 30, 2020 | 12.79 | 12.86 | 12.39 | 12.58 | 2,248,985 | -0.25(-1.98%) |
Apr 29, 2020 | 12.71 | 12.93 | 12.67 | 12.84 | 3,332,879 | +0.30(+2.39%) |
Apr 28, 2020 | 12.64 | 12.64 | 12.44 | 12.54 | 1,004,164 | +0.08(+0.68%) |
Apr 27, 2020 | 12.38 | 12.47 | 12.26 | 12.45 | 1,397,705 | +0.12(+1.00%) |
Apr 24, 2020 | 12.20 | 12.39 | 12.14 | 12.33 | 1,521,437 | +0.14(+1.14%) |
Apr 23, 2020 | 12.27 | 12.44 | 12.10 | 12.19 | 2,756,899 | +0.02(+0.13%) |
Apr 22, 2020 | 12.08 | 12.22 | 11.82 | 12.17 | 2,190,407 | +0.35(+2.93%) |
Apr 21, 2020 | 12.08 | 12.13 | 11.80 | 11.83 | 2,253,643 | -0.45(-3.70%) |
Apr 20, 2020 | 12.37 | 12.57 | 12.20 | 12.28 | 1,619,187 | -0.21(-1.66%) |
Apr 17, 2020 | 12.54 | 12.54 | 12.28 | 12.49 | 1,513,120 | +0.26(+2.14%) |
Apr 16, 2020 | 12.54 | 12.67 | 12.20 | 12.23 | 1,236,321 | -0.22(-1.73%) |
Apr 15, 2020 | 12.65 | 12.76 | 12.31 | 12.44 | 1,465,176 | -0.45(-3.52%) |
Apr 14, 2020 | 12.87 | 12.92 | 12.64 | 12.90 | 1,382,176 | +0.42(+3.33%) |
Apr 13, 2020 | 12.31 | 12.54 | 12.04 | 12.48 | 1,119,063 | +0.21(+1.69%) |
Apr 09, 2020 | 12.37 | 12.57 | 12.17 | 12.27 | 1,410,721 | -0.03(-0.25%) |
Apr 08, 2020 | 12.54 | 12.72 | 12.27 | 12.30 | 1,081,204 | -0.35(-2.74%) |
Apr 07, 2020 | 12.81 | 13.11 | 12.64 | 12.65 | 1,482,369 | +0.02(+0.12%) |
Apr 06, 2020 | 12.57 | 12.69 | 12.34 | 12.64 | 1,636,901 | +0.49(+4.06%) |
Apr 03, 2020 | 12.14 | 12.37 | 12.00 | 12.14 | 1,699,726 | -0.06(-0.50%) |
Apr 02, 2020 | 11.85 | 12.27 | 11.78 | 12.20 | 1,775,645 | +0.32(+2.72%) |