Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 13.36 | 13.36 | 13.12 | 13.18 | 10,775 | -0.18(-1.34%) |
Jun 29, 2020 | 13.51 | 13.51 | 13.05 | 13.36 | 18,052 | +0.12(+0.92%) |
Jun 26, 2020 | 13.93 | 14.11 | 12.80 | 13.23 | 641,551 | -0.88(-6.21%) |
Jun 25, 2020 | 13.79 | 14.11 | 13.79 | 14.11 | 53,053 | +0.06(+0.43%) |
Jun 24, 2020 | 14.11 | 14.11 | 12.73 | 14.05 | 50,656 | +0.02(+0.13%) |
Jun 23, 2020 | 14.13 | 14.29 | 13.98 | 14.03 | 54,878 | -0.07(-0.52%) |
Jun 22, 2020 | 14.01 | 14.13 | 13.75 | 14.10 | 31,515 | +0.06(+0.46%) |
Jun 19, 2020 | 13.95 | 14.09 | 12.97 | 14.04 | 41,761 | +0.44(+3.27%) |
Jun 18, 2020 | 13.68 | 14.29 | 13.59 | 13.60 | 24,751 | -0.09(-0.62%) |
Jun 17, 2020 | 13.53 | 13.75 | 13.23 | 13.68 | 5,682 | -0.00(-0.02%) |
Jun 16, 2020 | 13.68 | 13.68 | 12.77 | 13.68 | 8,996 | +0.03(+0.25%) |
Jun 15, 2020 | 13.30 | 13.65 | 12.72 | 13.65 | 28,088 | +0.93(+7.29%) |
Jun 12, 2020 | 13.53 | 13.62 | 12.72 | 12.72 | 12,876 | -0.61(-4.54%) |
Jun 11, 2020 | 13.33 | 13.62 | 13.33 | 13.33 | 9,528 | -0.30(-2.20%) |
Jun 10, 2020 | 13.63 | 13.63 | 13.34 | 13.63 | 24,855 | +0.02(+0.11%) |
Jun 09, 2020 | 13.57 | 13.63 | 13.06 | 13.61 | 6,619 | -0.02(-0.11%) |
Jun 08, 2020 | 13.52 | 13.93 | 13.38 | 13.63 | 40,065 | +0.01(+0.07%) |
Jun 05, 2020 | 12.93 | 13.92 | 12.87 | 13.62 | 17,498 | +0.70(+5.44%) |
Jun 04, 2020 | 12.59 | 12.93 | 12.59 | 12.92 | 14,745 | -0.00(-0.02%) |
Jun 03, 2020 | 12.64 | 12.93 | 12.64 | 12.92 | 5,295 | +0.08(+0.61%) |
Jun 02, 2020 | 12.82 | 12.86 | 12.44 | 12.84 | 6,867 | +0.56(+4.54%) |
Jun 01, 2020 | 12.68 | 12.73 | 12.27 | 12.28 | 22,487 | -0.13(-1.07%) |
May 29, 2020 | 12.42 | 12.42 | 12.42 | 1,746 | +0.00(+0.00%) | |
May 28, 2020 | 12.42 | 12.42 | 12.42 | 12.42 | 3,087 | -0.02(-0.12%) |
May 27, 2020 | 12.26 | 12.68 | 12.26 | 12.43 | 15,656 | +0.30(+2.45%) |
May 26, 2020 | 12.42 | 12.68 | 12.14 | 12.14 | 25,878 | -0.28(-2.22%) |
May 22, 2020 | 12.78 | 12.78 | 12.41 | 12.41 | 3,962 | -0.19(-1.51%) |
May 21, 2020 | 12.74 | 12.93 | 12.15 | 12.60 | 16,713 | -0.03(-0.24%) |
May 20, 2020 | 12.72 | 13.01 | 12.51 | 12.63 | 40,488 | -0.24(-1.86%) |
May 19, 2020 | 12.87 | 12.87 | 12.37 | 12.87 | 11,512 | -0.42(-3.17%) |
May 18, 2020 | 12.61 | 13.48 | 12.61 | 13.29 | 12,975 | +0.78(+6.27%) |
May 15, 2020 | 12.51 | 12.51 | 12.51 | 574 | +0.00(+0.00%) | |
May 14, 2020 | 12.76 | 12.80 | 12.37 | 12.51 | 18,453 | -0.67(-5.06%) |
May 13, 2020 | 13.14 | 13.18 | 12.67 | 13.18 | 13,352 | +0.25(+1.97%) |
May 12, 2020 | 13.09 | 13.32 | 12.92 | 12.92 | 10,113 | -0.17(-1.32%) |
May 11, 2020 | 13.08 | 13.63 | 13.03 | 13.09 | 19,235 | -0.23(-1.75%) |
May 08, 2020 | 13.04 | 13.33 | 13.02 | 13.33 | 8,584 | +0.45(+3.53%) |
May 07, 2020 | 12.87 | 12.98 | 12.76 | 12.87 | 20,047 | -0.08(-0.58%) |
May 06, 2020 | 13.02 | 13.33 | 12.80 | 12.95 | 15,379 | -0.08(-0.58%) |
May 05, 2020 | 13.18 | 13.18 | 12.95 | 13.02 | 5,989 | +0.00(+0.00%) |
May 04, 2020 | 12.77 | 13.02 | 12.77 | 13.02 | 11,605 | +0.00(+0.00%) |
May 01, 2020 | 13.18 | 13.18 | 12.77 | 13.02 | 9,574 | -0.13(-1.01%) |
Apr 30, 2020 | 13.32 | 13.32 | 12.57 | 13.16 | 11,034 | +0.14(+1.09%) |
Apr 29, 2020 | 12.96 | 13.33 | 12.57 | 13.01 | 17,489 | -0.06(-0.49%) |
Apr 28, 2020 | 13.02 | 13.12 | 12.74 | 13.08 | 14,827 | +0.05(+0.42%) |
Apr 27, 2020 | 12.53 | 13.33 | 12.53 | 13.02 | 3,935 | -0.29(-2.21%) |
Apr 24, 2020 | 13.32 | 13.32 | 13.32 | 2,634 | +0.00(+0.00%) | |
Apr 23, 2020 | 12.27 | 13.32 | 12.16 | 13.32 | 9,561 | +1.16(+9.54%) |
Apr 22, 2020 | 12.16 | 12.16 | 12.16 | 12.16 | 739 | -0.11(-0.89%) |
Apr 21, 2020 | 12.65 | 12.97 | 11.95 | 12.27 | 23,194 | -0.45(-3.53%) |
Apr 20, 2020 | 12.55 | 12.71 | 12.45 | 12.71 | 6,897 | -0.09(-0.73%) |
Apr 17, 2020 | 12.57 | 12.95 | 11.86 | 12.81 | 8,254 | -0.01(-0.05%) |
Apr 16, 2020 | 12.22 | 13.33 | 12.22 | 12.81 | 9,604 | -0.21(-1.60%) |
Apr 15, 2020 | 13.02 | 13.02 | 13.02 | 13.02 | 1,016 | +0.07(+0.51%) |
Apr 14, 2020 | 12.85 | 13.02 | 12.42 | 12.96 | 6,141 | +0.24(+1.86%) |
Apr 13, 2020 | 12.36 | 12.72 | 12.12 | 12.72 | 12,919 | -0.07(-0.52%) |
Apr 09, 2020 | 13.32 | 13.33 | 12.24 | 12.79 | 13,867 | -0.60(-4.48%) |
Apr 08, 2020 | 11.81 | 13.39 | 11.76 | 13.39 | 9,848 | +1.61(+13.62%) |
Apr 07, 2020 | 11.81 | 11.81 | 11.73 | 11.78 | 6,104 | +0.12(+1.04%) |
Apr 06, 2020 | 11.70 | 11.71 | 11.66 | 11.66 | 6,071 | +0.15(+1.32%) |
Apr 03, 2020 | 12.12 | 12.12 | 11.37 | 11.51 | 30,045 | -0.31(-2.61%) |
Apr 02, 2020 | 11.81 | 12.66 | 11.81 | 11.82 | 21,715 | +0.00(+0.03%) |