Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 14.63 | 14.95 | 14.61 | 14.74 | 220,897 | -0.09(-0.61%) |
Jun 29, 2020 | 14.64 | 14.93 | 14.56 | 14.83 | 510,455 | +0.46(+3.20%) |
Jun 26, 2020 | 14.55 | 14.58 | 14.29 | 14.37 | 322,200 | -0.31(-2.11%) |
Jun 25, 2020 | 14.30 | 14.74 | 14.30 | 14.68 | 545,089 | +0.33(+2.30%) |
Jun 24, 2020 | 14.90 | 15.02 | 14.15 | 14.35 | 741,846 | -0.70(-4.65%) |
Jun 23, 2020 | 15.30 | 15.38 | 14.99 | 15.05 | 362,308 | -0.09(-0.59%) |
Jun 22, 2020 | 14.89 | 15.19 | 14.84 | 15.14 | 543,813 | +0.37(+2.51%) |
Jun 19, 2020 | 15.00 | 15.09 | 14.49 | 14.77 | 677,000 | +0.15(+1.03%) |
Jun 18, 2020 | 14.34 | 14.70 | 14.34 | 14.62 | 468,615 | +0.29(+2.02%) |
Jun 17, 2020 | 14.45 | 14.60 | 14.33 | 14.33 | 435,933 | -0.23(-1.58%) |
Jun 16, 2020 | 14.66 | 14.90 | 14.25 | 14.56 | 532,897 | +0.34(+2.39%) |
Jun 15, 2020 | 13.50 | 14.28 | 13.45 | 14.22 | 792,723 | +0.28(+2.01%) |
Jun 12, 2020 | 14.02 | 14.12 | 13.68 | 13.94 | 645,900 | +0.15(+1.09%) |
Jun 11, 2020 | 13.99 | 14.14 | 13.62 | 13.79 | 1,440,270 | -0.94(-6.38%) |
Jun 10, 2020 | 14.55 | 15.04 | 14.41 | 14.73 | 753,566 | +0.07(+0.48%) |
Jun 09, 2020 | 14.42 | 14.79 | 14.35 | 14.66 | 1,488,293 | +0.16(+1.10%) |
Jun 08, 2020 | 14.75 | 14.82 | 14.46 | 14.50 | 1,764,162 | -0.36(-2.42%) |
Jun 05, 2020 | 14.84 | 15.00 | 14.75 | 14.86 | 848,200 | +0.61(+4.28%) |
Jun 04, 2020 | 14.12 | 14.38 | 14.06 | 14.25 | 510,186 | +0.10(+0.71%) |
Jun 03, 2020 | 14.09 | 14.35 | 13.90 | 14.15 | 978,057 | +0.03(+0.21%) |
Jun 02, 2020 | 13.80 | 14.14 | 13.76 | 14.12 | 1,042,013 | +0.35(+2.54%) |
Jun 01, 2020 | 13.40 | 13.80 | 13.38 | 13.77 | 901,173 | +0.18(+1.32%) |
May 29, 2020 | 12.94 | 13.78 | 12.87 | 13.59 | 837,900 | +0.47(+3.58%) |
May 28, 2020 | 12.98 | 13.32 | 12.83 | 13.12 | 611,675 | +0.14(+1.08%) |
May 27, 2020 | 13.21 | 13.25 | 12.81 | 12.98 | 1,131,570 | -0.37(-2.77%) |
May 26, 2020 | 13.40 | 13.49 | 13.10 | 13.35 | 1,222,277 | +0.23(+1.75%) |
May 22, 2020 | 12.99 | 13.13 | 12.66 | 13.12 | 623,700 | -0.14(-1.06%) |
May 21, 2020 | 13.39 | 13.40 | 13.08 | 13.26 | 750,812 | +0.18(+1.38%) |
May 20, 2020 | 12.92 | 13.17 | 12.87 | 13.08 | 2,400,329 | +0.44(+3.48%) |
May 19, 2020 | 12.77 | 12.84 | 12.51 | 12.64 | 968,307 | -0.11(-0.86%) |
May 18, 2020 | 12.62 | 12.92 | 12.51 | 12.75 | 1,311,606 | +0.82(+6.87%) |
May 15, 2020 | 11.77 | 11.97 | 11.62 | 11.93 | 907,200 | +0.39(+3.38%) |
May 14, 2020 | 11.17 | 11.65 | 11.11 | 11.54 | 855,627 | +0.44(+3.96%) |
May 13, 2020 | 11.30 | 11.41 | 10.97 | 11.10 | 826,655 | -0.11(-0.98%) |
May 12, 2020 | 11.42 | 11.44 | 11.16 | 11.21 | 673,495 | -0.19(-1.67%) |
May 11, 2020 | 11.56 | 11.60 | 11.21 | 11.40 | 1,266,377 | -0.22(-1.89%) |
May 08, 2020 | 11.40 | 11.70 | 11.13 | 11.62 | 907,900 | +0.60(+5.44%) |
May 07, 2020 | 11.67 | 11.70 | 10.93 | 11.02 | 1,547,079 | -0.23(-2.04%) |
May 06, 2020 | 11.43 | 11.49 | 11.02 | 11.25 | 1,744,315 | -0.40(-3.43%) |
May 05, 2020 | 11.20 | 11.68 | 11.19 | 11.65 | 2,503,372 | +0.84(+7.77%) |
May 04, 2020 | 10.28 | 10.81 | 10.23 | 10.81 | 1,748,252 | +0.38(+3.64%) |
May 01, 2020 | 10.47 | 10.54 | 10.22 | 10.43 | 1,341,500 | -0.23(-2.16%) |
Apr 30, 2020 | 10.40 | 10.71 | 9.910 | 10.66 | 2,335,144 | +0.73(+7.35%) |
Apr 29, 2020 | 9.950 | 10.17 | 9.830 | 9.930 | 2,932,209 | +0.32(+3.33%) |
Apr 28, 2020 | 9.770 | 9.920 | 9.510 | 9.610 | 2,987,761 | -0.25(-2.54%) |
Apr 27, 2020 | 9.660 | 9.860 | 9.500 | 9.860 | 4,496,094 | -0.49(-4.73%) |
Apr 24, 2020 | 10.61 | 10.65 | 10.16 | 10.35 | 3,795,500 | -0.22(-2.08%) |
Apr 23, 2020 | 10.97 | 11.13 | 10.27 | 10.57 | 4,337,000 | +0.22(+2.13%) |
Apr 22, 2020 | 10.92 | 11.20 | 10.31 | 10.35 | 4,770,079 | +0.21(+2.07%) |
Apr 21, 2020 | 11.95 | 11.95 | 9.820 | 10.14 | 5,066,094 | -2.20(-17.83%) |
Apr 20, 2020 | 12.20 | 12.57 | 12.00 | 12.34 | 2,032,177 | -0.32(-2.53%) |
Apr 17, 2020 | 12.50 | 12.87 | 12.37 | 12.66 | 361,300 | -0.08(-0.63%) |
Apr 16, 2020 | 12.85 | 12.94 | 12.30 | 12.74 | 508,144 | -0.11(-0.86%) |
Apr 15, 2020 | 13.14 | 13.21 | 12.71 | 12.85 | 382,238 | -0.71(-5.24%) |
Apr 14, 2020 | 13.52 | 13.70 | 13.29 | 13.56 | 333,444 | -0.03(-0.22%) |
Apr 13, 2020 | 13.40 | 13.61 | 13.35 | 13.59 | 245,029 | +0.63(+4.86%) |
Apr 09, 2020 | 13.13 | 13.84 | 12.90 | 12.96 | 348,600 | -0.10(-0.77%) |
Apr 08, 2020 | 12.99 | 13.30 | 12.93 | 13.06 | 266,280 | +0.05(+0.38%) |
Apr 07, 2020 | 13.36 | 13.38 | 12.78 | 13.01 | 303,645 | -0.08(-0.60%) |
Apr 06, 2020 | 13.07 | 13.20 | 12.84 | 13.09 | 196,356 | +0.04(+0.30%) |
Apr 03, 2020 | 12.96 | 13.19 | 12.51 | 13.05 | 224,100 | +0.87(+7.14%) |
Apr 02, 2020 | 12.12 | 12.68 | 11.90 | 12.18 | 522,151 | +0.23(+1.92%) |