Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 14.19 | 14.94 | 14.19 | 14.82 | 333,788 | +0.50(+3.52%) |
Jun 29, 2020 | 13.60 | 14.44 | 13.57 | 14.32 | 248,091 | +0.89(+6.64%) |
Jun 26, 2020 | 13.84 | 13.84 | 13.18 | 13.43 | 1,054,434 | -0.66(-4.71%) |
Jun 25, 2020 | 13.55 | 14.12 | 13.37 | 14.09 | 244,187 | +0.52(+3.84%) |
Jun 24, 2020 | 14.00 | 14.00 | 13.45 | 13.57 | 250,137 | -0.54(-3.81%) |
Jun 23, 2020 | 14.50 | 14.75 | 14.07 | 14.11 | 197,791 | -0.29(-1.99%) |
Jun 22, 2020 | 13.91 | 14.40 | 13.86 | 14.39 | 300,886 | +0.32(+2.27%) |
Jun 19, 2020 | 14.30 | 14.51 | 13.62 | 14.07 | 637,656 | -0.03(-0.24%) |
Jun 18, 2020 | 13.79 | 14.33 | 13.77 | 14.11 | 181,126 | +0.13(+0.90%) |
Jun 17, 2020 | 14.75 | 14.86 | 13.88 | 13.98 | 257,383 | -0.76(-5.13%) |
Jun 16, 2020 | 14.51 | 14.94 | 14.34 | 14.74 | 240,456 | +0.83(+5.99%) |
Jun 15, 2020 | 13.41 | 14.02 | 13.24 | 13.91 | 176,903 | -0.08(-0.60%) |
Jun 12, 2020 | 14.12 | 14.20 | 13.63 | 13.99 | 279,636 | +0.55(+4.06%) |
Jun 11, 2020 | 14.09 | 14.21 | 13.33 | 13.44 | 386,120 | -1.43(-9.61%) |
Jun 10, 2020 | 15.94 | 15.94 | 14.79 | 14.87 | 166,425 | -1.24(-7.67%) |
Jun 09, 2020 | 16.50 | 16.70 | 15.72 | 16.11 | 274,150 | -0.82(-4.87%) |
Jun 08, 2020 | 16.71 | 17.13 | 16.55 | 16.93 | 399,804 | +0.45(+2.70%) |
Jun 05, 2020 | 15.97 | 17.11 | 15.96 | 16.49 | 737,568 | +1.32(+8.70%) |
Jun 04, 2020 | 14.79 | 15.33 | 14.70 | 15.17 | 234,675 | +0.25(+1.69%) |
Jun 03, 2020 | 14.42 | 15.27 | 14.26 | 14.91 | 271,424 | +0.83(+5.91%) |
Jun 02, 2020 | 14.12 | 14.70 | 13.95 | 14.08 | 238,625 | +0.03(+0.24%) |
Jun 01, 2020 | 14.22 | 14.40 | 13.98 | 14.05 | 265,650 | +0.01(+0.06%) |
May 29, 2020 | 14.00 | 14.40 | 13.83 | 14.04 | 327,332 | -0.27(-1.88%) |
May 28, 2020 | 14.79 | 15.33 | 14.21 | 14.31 | 458,780 | -0.61(-4.11%) |
May 27, 2020 | 14.00 | 15.00 | 14.00 | 14.92 | 392,279 | +1.37(+10.11%) |
May 26, 2020 | 13.33 | 13.66 | 12.97 | 13.55 | 367,002 | +0.73(+5.70%) |
May 22, 2020 | 13.17 | 13.17 | 12.64 | 12.82 | 161,882 | -0.12(-0.91%) |
May 21, 2020 | 12.91 | 13.16 | 12.85 | 12.94 | 158,211 | +0.03(+0.26%) |
May 20, 2020 | 12.56 | 13.02 | 12.49 | 12.91 | 179,649 | +0.58(+4.71%) |
May 19, 2020 | 12.85 | 13.04 | 12.32 | 12.33 | 222,571 | -0.64(-4.93%) |
May 18, 2020 | 12.17 | 13.03 | 12.17 | 12.96 | 317,870 | +1.41(+12.23%) |
May 15, 2020 | 11.27 | 11.70 | 11.12 | 11.55 | 436,641 | +0.25(+2.23%) |
May 14, 2020 | 11.35 | 11.56 | 10.83 | 11.30 | 318,284 | -0.34(-2.96%) |
May 13, 2020 | 11.86 | 11.95 | 11.45 | 11.64 | 316,375 | -0.40(-3.35%) |
May 12, 2020 | 12.61 | 12.61 | 12.03 | 12.05 | 318,378 | -0.57(-4.53%) |
May 11, 2020 | 13.02 | 13.07 | 12.55 | 12.62 | 267,137 | -0.71(-5.36%) |
May 08, 2020 | 13.11 | 13.42 | 12.93 | 13.33 | 195,543 | +0.61(+4.76%) |
May 07, 2020 | 13.01 | 13.28 | 12.68 | 12.73 | 255,049 | -0.13(-1.05%) |
May 06, 2020 | 12.96 | 13.02 | 12.38 | 12.86 | 357,249 | -0.06(-0.46%) |
May 05, 2020 | 13.91 | 14.06 | 12.85 | 12.92 | 238,728 | -0.53(-3.94%) |
May 04, 2020 | 12.92 | 13.55 | 12.68 | 13.45 | 418,588 | +0.24(+1.78%) |
May 01, 2020 | 14.11 | 14.11 | 12.73 | 13.22 | 438,188 | -0.81(-5.76%) |
Apr 30, 2020 | 14.46 | 14.61 | 13.42 | 14.02 | 565,526 | +0.63(+4.72%) |
Apr 29, 2020 | 13.32 | 13.82 | 12.98 | 13.39 | 979,192 | +0.43(+3.34%) |
Apr 28, 2020 | 13.51 | 13.51 | 12.76 | 12.96 | 545,586 | -0.25(-1.89%) |
Apr 27, 2020 | 12.93 | 13.46 | 12.80 | 13.21 | 590,254 | +0.37(+2.85%) |
Apr 24, 2020 | 12.65 | 13.49 | 12.65 | 12.84 | 316,490 | +0.28(+2.25%) |
Apr 23, 2020 | 12.06 | 12.82 | 12.06 | 12.56 | 242,323 | +0.52(+4.28%) |
Apr 22, 2020 | 12.48 | 12.48 | 11.93 | 12.04 | 124,695 | -0.12(-0.96%) |
Apr 21, 2020 | 11.75 | 12.23 | 11.44 | 12.16 | 141,402 | -0.08(-0.68%) |
Apr 20, 2020 | 11.98 | 12.40 | 11.83 | 12.24 | 138,232 | -0.03(-0.27%) |
Apr 17, 2020 | 11.94 | 12.48 | 11.92 | 12.28 | 277,800 | +0.80(+6.96%) |
Apr 16, 2020 | 12.06 | 12.64 | 11.18 | 11.48 | 214,226 | -0.57(-4.76%) |
Apr 15, 2020 | 12.38 | 12.60 | 11.93 | 12.05 | 304,334 | -0.84(-6.52%) |
Apr 14, 2020 | 13.42 | 13.59 | 12.76 | 12.89 | 278,568 | -0.26(-1.96%) |
Apr 13, 2020 | 14.08 | 14.24 | 13.03 | 13.15 | 207,956 | -1.09(-7.66%) |
Apr 09, 2020 | 13.23 | 14.42 | 13.17 | 14.24 | 291,497 | +1.36(+10.53%) |
Apr 08, 2020 | 12.63 | 13.17 | 12.55 | 12.88 | 423,157 | +0.45(+3.61%) |
Apr 07, 2020 | 12.92 | 13.25 | 12.30 | 12.43 | 398,973 | -0.19(-1.52%) |
Apr 06, 2020 | 12.48 | 12.71 | 12.21 | 12.63 | 375,385 | +0.65(+5.42%) |
Apr 03, 2020 | 12.46 | 12.87 | 11.74 | 11.98 | 420,545 | -0.67(-5.33%) |
Apr 02, 2020 | 12.97 | 13.32 | 12.38 | 12.65 | 510,228 | -0.44(-3.37%) |