Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 13.50 | 13.89 | 13.39 | 13.46 | 14,265,877 | +0.21(+1.58%) |
Jun 29, 2020 | 13.30 | 13.34 | 13.07 | 13.25 | 7,818,206 | +0.00(+0.00%) |
Jun 26, 2020 | 13.36 | 13.47 | 13.09 | 13.25 | 17,052,000 | -0.35(-2.57%) |
Jun 25, 2020 | 13.35 | 13.67 | 13.32 | 13.60 | 9,826,298 | +0.09(+0.67%) |
Jun 24, 2020 | 13.63 | 13.64 | 13.11 | 13.51 | 11,569,735 | -0.12(-0.88%) |
Jun 23, 2020 | 13.80 | 13.81 | 13.43 | 13.63 | 10,401,882 | +0.01(+0.07%) |
Jun 22, 2020 | 13.60 | 13.68 | 13.30 | 13.62 | 13,093,288 | +0.04(+0.29%) |
Jun 19, 2020 | 13.12 | 14.09 | 13.02 | 13.58 | 51,184,904 | +0.73(+5.68%) |
Jun 18, 2020 | 12.44 | 12.92 | 12.36 | 12.85 | 16,885,372 | +0.36(+2.88%) |
Jun 17, 2020 | 12.64 | 12.76 | 12.35 | 12.49 | 9,766,053 | -0.15(-1.19%) |
Jun 16, 2020 | 12.70 | 12.87 | 12.18 | 12.64 | 16,314,678 | -0.11(-0.86%) |
Jun 15, 2020 | 12.17 | 12.86 | 12.04 | 12.75 | 9,126,745 | +0.45(+3.66%) |
Jun 12, 2020 | 12.53 | 12.56 | 12.00 | 12.30 | 11,818,600 | -0.10(-0.81%) |
Jun 11, 2020 | 12.40 | 12.47 | 12.09 | 12.40 | 9,175,538 | -0.11(-0.88%) |
Jun 10, 2020 | 12.44 | 12.59 | 12.40 | 12.51 | 4,134,961 | +0.16(+1.30%) |
Jun 09, 2020 | 12.30 | 12.52 | 12.26 | 12.35 | 6,224,916 | -0.04(-0.32%) |
Jun 08, 2020 | 12.35 | 12.53 | 12.21 | 12.39 | 8,265,157 | +0.13(+1.06%) |
Jun 05, 2020 | 12.63 | 12.63 | 12.08 | 12.26 | 12,526,300 | -0.29(-2.31%) |
Jun 04, 2020 | 12.91 | 12.93 | 12.41 | 12.55 | 9,863,934 | -0.35(-2.71%) |
Jun 03, 2020 | 13.10 | 13.37 | 12.88 | 12.90 | 13,184,261 | -0.11(-0.85%) |
Jun 02, 2020 | 12.65 | 13.02 | 12.57 | 13.01 | 8,135,940 | +0.41(+3.25%) |
Jun 01, 2020 | 12.77 | 12.80 | 12.53 | 12.60 | 10,301,855 | -0.32(-2.48%) |
May 29, 2020 | 12.30 | 13.00 | 12.24 | 12.92 | 50,534,900 | +0.69(+5.64%) |
May 28, 2020 | 12.13 | 12.40 | 12.11 | 12.23 | 9,233,795 | +0.00(+0.00%) |
May 27, 2020 | 11.94 | 12.29 | 11.71 | 12.23 | 5,868,151 | +0.28(+2.34%) |
May 26, 2020 | 12.11 | 12.53 | 11.94 | 11.95 | 7,961,959 | +0.00(+0.00%) |
May 22, 2020 | 11.93 | 12.02 | 11.81 | 11.95 | 9,821,000 | -0.19(-1.57%) |
May 21, 2020 | 11.95 | 12.16 | 11.68 | 12.14 | 7,950,200 | -0.06(-0.49%) |
May 20, 2020 | 12.69 | 12.80 | 11.84 | 12.20 | 12,429,055 | -0.35(-2.79%) |
May 19, 2020 | 12.40 | 12.93 | 12.40 | 12.55 | 9,935,295 | +0.16(+1.29%) |
May 18, 2020 | 12.00 | 12.60 | 12.00 | 12.39 | 8,294,253 | +0.43(+3.60%) |
May 15, 2020 | 11.72 | 12.00 | 11.59 | 11.96 | 5,562,500 | +0.07(+0.59%) |
May 14, 2020 | 11.50 | 11.91 | 11.28 | 11.89 | 7,150,811 | +0.20(+1.71%) |
May 13, 2020 | 11.57 | 12.00 | 11.50 | 11.69 | 13,775,100 | +0.08(+0.69%) |
May 12, 2020 | 11.01 | 11.75 | 10.96 | 11.61 | 16,515,355 | +0.20(+1.75%) |
May 11, 2020 | 11.11 | 11.49 | 11.00 | 11.41 | 9,512,016 | +0.38(+3.45%) |
May 08, 2020 | 10.57 | 11.10 | 10.52 | 11.03 | 8,363,300 | +0.60(+5.75%) |
May 07, 2020 | 10.62 | 10.67 | 10.30 | 10.43 | 9,175,802 | -0.12(-1.14%) |
May 06, 2020 | 10.74 | 10.75 | 10.46 | 10.55 | 6,444,690 | -0.01(-0.09%) |
May 05, 2020 | 10.87 | 10.91 | 10.47 | 10.56 | 5,237,023 | -0.11(-1.03%) |
May 04, 2020 | 10.70 | 10.84 | 10.31 | 10.67 | 14,332,205 | -0.05(-0.47%) |
May 01, 2020 | 11.11 | 11.20 | 10.52 | 10.72 | 10,418,800 | -0.69(-6.05%) |
Apr 30, 2020 | 11.25 | 11.55 | 11.23 | 11.41 | 5,795,845 | +0.16(+1.42%) |
Apr 29, 2020 | 11.10 | 11.28 | 10.92 | 11.25 | 6,234,436 | +0.38(+3.50%) |
Apr 28, 2020 | 11.19 | 11.19 | 10.71 | 10.87 | 3,907,047 | -0.16(-1.45%) |
Apr 27, 2020 | 10.81 | 11.14 | 10.73 | 11.03 | 5,597,825 | +0.28(+2.60%) |
Apr 24, 2020 | 10.98 | 10.99 | 10.68 | 10.75 | 5,275,000 | -0.19(-1.74%) |
Apr 23, 2020 | 11.17 | 11.26 | 10.94 | 10.94 | 3,127,706 | -0.18(-1.62%) |
Apr 22, 2020 | 11.12 | 11.39 | 11.09 | 11.12 | 6,627,363 | +0.16(+1.46%) |
Apr 21, 2020 | 10.96 | 11.23 | 10.68 | 10.96 | 4,390,996 | -0.23(-2.06%) |
Apr 20, 2020 | 10.82 | 11.42 | 10.82 | 11.19 | 5,834,797 | +0.30(+2.75%) |
Apr 17, 2020 | 11.00 | 11.11 | 10.83 | 10.89 | 4,797,500 | +0.07(+0.65%) |
Apr 16, 2020 | 10.90 | 11.00 | 10.66 | 10.82 | 5,063,498 | -0.01(-0.09%) |
Apr 15, 2020 | 10.93 | 11.06 | 10.77 | 10.83 | 5,269,472 | -0.29(-2.61%) |
Apr 14, 2020 | 11.00 | 11.42 | 10.96 | 11.12 | 7,498,564 | +0.22(+2.02%) |
Apr 13, 2020 | 10.88 | 11.12 | 10.78 | 10.90 | 3,354,078 | -0.07(-0.64%) |
Apr 09, 2020 | 11.00 | 11.15 | 10.74 | 10.97 | 6,264,100 | -0.02(-0.18%) |
Apr 08, 2020 | 10.75 | 11.10 | 10.23 | 10.99 | 9,452,093 | +0.26(+2.42%) |
Apr 07, 2020 | 10.87 | 10.89 | 10.50 | 10.73 | 9,246,562 | +0.14(+1.32%) |
Apr 06, 2020 | 10.83 | 11.05 | 10.58 | 10.59 | 11,553,234 | -0.04(-0.38%) |
Apr 03, 2020 | 11.11 | 11.36 | 10.48 | 10.63 | 7,105,100 | -0.38(-3.45%) |
Apr 02, 2020 | 10.20 | 11.09 | 10.16 | 11.01 | 15,149,459 | +0.89(+8.79%) |