Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 12.58 | 13.38 | 12.52 | 13.32 | 386,500 | +0.76(+6.05%) |
Jun 29, 2020 | 12.27 | 12.72 | 12.08 | 12.56 | 285,070 | +0.46(+3.80%) |
Jun 26, 2020 | 13.03 | 13.28 | 11.97 | 12.10 | 1,123,400 | -1.04(-7.91%) |
Jun 25, 2020 | 12.86 | 13.17 | 12.57 | 13.14 | 200,034 | +0.24(+1.86%) |
Jun 24, 2020 | 12.94 | 13.02 | 12.40 | 12.90 | 237,619 | -0.20(-1.53%) |
Jun 23, 2020 | 13.19 | 13.50 | 13.00 | 13.10 | 225,523 | +0.14(+1.08%) |
Jun 22, 2020 | 13.00 | 13.12 | 12.77 | 12.96 | 242,334 | -0.08(-0.61%) |
Jun 19, 2020 | 13.36 | 13.69 | 12.98 | 13.04 | 365,900 | -0.13(-0.99%) |
Jun 18, 2020 | 13.07 | 13.35 | 12.98 | 13.17 | 164,654 | -0.05(-0.38%) |
Jun 17, 2020 | 13.35 | 13.50 | 13.10 | 13.22 | 207,363 | -0.15(-1.12%) |
Jun 16, 2020 | 13.81 | 13.81 | 13.17 | 13.37 | 265,692 | +0.11(+0.83%) |
Jun 15, 2020 | 12.44 | 13.32 | 12.19 | 13.26 | 237,091 | +0.41(+3.19%) |
Jun 12, 2020 | 13.14 | 13.43 | 12.53 | 12.85 | 329,400 | +0.29(+2.31%) |
Jun 11, 2020 | 13.32 | 13.41 | 12.50 | 12.56 | 422,318 | -1.44(-10.29%) |
Jun 10, 2020 | 13.81 | 14.29 | 13.53 | 14.00 | 446,183 | +0.38(+2.79%) |
Jun 09, 2020 | 15.39 | 15.40 | 13.50 | 13.62 | 667,723 | -2.09(-13.30%) |
Jun 08, 2020 | 14.60 | 15.92 | 14.51 | 15.71 | 459,120 | +1.39(+9.71%) |
Jun 05, 2020 | 14.37 | 14.69 | 14.17 | 14.32 | 507,200 | +0.29(+2.07%) |
Jun 04, 2020 | 14.25 | 14.63 | 13.93 | 14.03 | 262,177 | -0.31(-2.16%) |
Jun 03, 2020 | 14.26 | 14.45 | 13.80 | 14.34 | 445,072 | +0.45(+3.24%) |
Jun 02, 2020 | 13.76 | 14.02 | 13.63 | 13.89 | 301,273 | +0.25(+1.83%) |
Jun 01, 2020 | 13.81 | 13.93 | 13.56 | 13.64 | 306,134 | -0.06(-0.44%) |
May 29, 2020 | 13.55 | 13.76 | 12.95 | 13.70 | 444,300 | +0.10(+0.74%) |
May 28, 2020 | 14.90 | 15.09 | 13.58 | 13.60 | 524,204 | -1.24(-8.36%) |
May 27, 2020 | 15.02 | 15.11 | 14.44 | 14.84 | 306,278 | -0.04(-0.27%) |
May 26, 2020 | 14.53 | 15.14 | 14.39 | 14.88 | 445,462 | +0.88(+6.29%) |
May 22, 2020 | 14.32 | 14.34 | 13.96 | 14.00 | 542,000 | -0.27(-1.89%) |
May 21, 2020 | 14.39 | 14.81 | 14.22 | 14.27 | 438,423 | +0.02(+0.14%) |
May 20, 2020 | 14.26 | 14.53 | 14.05 | 14.25 | 317,527 | +0.18(+1.28%) |
May 19, 2020 | 14.20 | 14.47 | 13.84 | 14.07 | 324,531 | -0.18(-1.26%) |
May 18, 2020 | 13.98 | 14.83 | 13.82 | 14.25 | 782,815 | +0.80(+5.95%) |
May 15, 2020 | 12.63 | 13.50 | 12.62 | 13.45 | 641,500 | +0.76(+5.99%) |
May 14, 2020 | 12.28 | 12.80 | 11.99 | 12.69 | 509,514 | +0.18(+1.44%) |
May 13, 2020 | 12.74 | 12.83 | 12.14 | 12.51 | 437,039 | -0.47(-3.62%) |
May 12, 2020 | 13.43 | 13.62 | 12.94 | 12.98 | 427,747 | -0.29(-2.19%) |
May 11, 2020 | 12.95 | 13.72 | 12.77 | 13.27 | 578,279 | +0.34(+2.63%) |
May 08, 2020 | 13.52 | 13.73 | 12.81 | 12.93 | 501,000 | -0.39(-2.93%) |
May 07, 2020 | 12.47 | 13.37 | 12.47 | 13.32 | 625,829 | +0.98(+7.94%) |
May 06, 2020 | 12.99 | 13.14 | 11.78 | 12.34 | 1,252,094 | -0.75(-5.73%) |
May 05, 2020 | 13.48 | 13.60 | 12.82 | 13.09 | 1,183,066 | -0.16(-1.21%) |
May 04, 2020 | 13.23 | 13.59 | 12.90 | 13.25 | 473,018 | -0.27(-2.00%) |
May 01, 2020 | 13.63 | 13.89 | 13.00 | 13.52 | 422,800 | -0.42(-3.01%) |
Apr 30, 2020 | 14.26 | 14.26 | 13.61 | 13.94 | 426,096 | -0.55(-3.80%) |
Apr 29, 2020 | 14.00 | 14.71 | 13.73 | 14.49 | 637,719 | +0.87(+6.39%) |
Apr 28, 2020 | 14.19 | 14.27 | 13.31 | 13.62 | 623,320 | -0.22(-1.59%) |
Apr 27, 2020 | 13.24 | 13.90 | 13.10 | 13.84 | 1,025,372 | +0.75(+5.73%) |
Apr 24, 2020 | 12.95 | 13.14 | 12.52 | 13.09 | 384,900 | +0.14(+1.08%) |
Apr 23, 2020 | 13.08 | 13.25 | 12.68 | 12.95 | 550,885 | -0.02(-0.15%) |
Apr 22, 2020 | 12.51 | 13.00 | 12.24 | 12.97 | 624,938 | +0.73(+5.96%) |
Apr 21, 2020 | 11.60 | 12.33 | 11.29 | 12.24 | 519,153 | +0.46(+3.90%) |
Apr 20, 2020 | 11.39 | 12.31 | 11.33 | 11.78 | 705,030 | +0.14(+1.20%) |
Apr 17, 2020 | 12.31 | 12.66 | 11.35 | 11.64 | 1,441,800 | -0.76(-6.13%) |
Apr 16, 2020 | 12.75 | 13.06 | 12.33 | 12.40 | 527,662 | -0.28(-2.21%) |
Apr 15, 2020 | 12.74 | 13.06 | 12.24 | 12.68 | 646,667 | -0.64(-4.80%) |
Apr 14, 2020 | 12.61 | 13.69 | 12.55 | 13.32 | 871,889 | +0.90(+7.25%) |
Apr 13, 2020 | 11.58 | 12.42 | 11.44 | 12.42 | 524,764 | +0.96(+8.38%) |
Apr 09, 2020 | 11.65 | 11.99 | 11.03 | 11.46 | 710,200 | +0.14(+1.24%) |
Apr 08, 2020 | 10.98 | 11.37 | 10.75 | 11.32 | 717,893 | +0.51(+4.72%) |
Apr 07, 2020 | 10.90 | 11.19 | 10.55 | 10.81 | 490,527 | +0.05(+0.46%) |
Apr 06, 2020 | 10.74 | 11.19 | 10.58 | 10.76 | 502,158 | +0.51(+4.98%) |
Apr 03, 2020 | 11.06 | 11.11 | 9.801 | 10.25 | 914,400 | -0.73(-6.65%) |
Apr 02, 2020 | 10.59 | 11.14 | 10.41 | 10.98 | 810,401 | +0.47(+4.47%) |