Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 13.83 | 15.26 | 13.83 | 15.01 | 53,995 | +1.09(+7.80%) |
Jun 29, 2020 | 15.04 | 15.41 | 13.33 | 13.92 | 108,242 | -1.00(-6.67%) |
Jun 26, 2020 | 14.00 | 14.95 | 13.74 | 14.92 | 162,385 | +0.77(+5.44%) |
Jun 25, 2020 | 13.64 | 14.18 | 13.47 | 14.15 | 60,563 | +0.37(+2.69%) |
Jun 24, 2020 | 14.17 | 14.33 | 13.55 | 13.78 | 68,466 | -0.70(-4.81%) |
Jun 23, 2020 | 14.84 | 15.58 | 14.44 | 14.47 | 52,360 | -0.01(-0.06%) |
Jun 22, 2020 | 14.09 | 14.54 | 13.95 | 14.48 | 43,512 | +0.17(+1.20%) |
Jun 19, 2020 | 14.78 | 14.99 | 13.77 | 14.31 | 71,630 | -0.20(-1.37%) |
Jun 18, 2020 | 14.33 | 15.07 | 14.33 | 14.51 | 36,910 | +0.01(+0.06%) |
Jun 17, 2020 | 14.85 | 14.85 | 14.15 | 14.50 | 59,523 | -0.39(-2.61%) |
Jun 16, 2020 | 15.73 | 15.73 | 14.75 | 14.89 | 50,771 | -0.02(-0.12%) |
Jun 15, 2020 | 13.67 | 15.14 | 13.58 | 14.91 | 69,238 | +0.64(+4.50%) |
Jun 12, 2020 | 14.91 | 17.62 | 13.60 | 14.27 | 69,972 | +0.33(+2.40%) |
Jun 11, 2020 | 14.67 | 15.38 | 13.90 | 13.93 | 90,301 | -1.77(-11.29%) |
Jun 10, 2020 | 16.63 | 16.63 | 15.58 | 15.70 | 110,384 | -1.06(-6.31%) |
Jun 09, 2020 | 16.55 | 17.00 | 16.10 | 16.76 | 66,166 | +0.25(+1.53%) |
Jun 08, 2020 | 15.85 | 16.59 | 15.73 | 16.51 | 103,826 | +0.90(+5.74%) |
Jun 05, 2020 | 15.37 | 16.55 | 15.37 | 15.61 | 104,793 | +0.94(+6.41%) |
Jun 04, 2020 | 13.98 | 14.78 | 13.54 | 14.67 | 55,363 | +0.49(+3.44%) |
Jun 03, 2020 | 13.25 | 14.44 | 13.25 | 14.18 | 79,324 | +1.30(+10.11%) |
Jun 02, 2020 | 12.83 | 13.28 | 12.68 | 12.88 | 75,769 | +0.10(+0.78%) |
Jun 01, 2020 | 13.42 | 13.71 | 12.73 | 12.78 | 78,275 | -0.42(-3.15%) |
May 29, 2020 | 13.52 | 13.70 | 12.67 | 13.20 | 191,015 | -0.41(-2.99%) |
May 28, 2020 | 14.63 | 14.63 | 13.52 | 13.61 | 69,016 | -0.65(-4.57%) |
May 27, 2020 | 14.16 | 14.68 | 14.05 | 14.26 | 98,569 | +0.31(+2.21%) |
May 26, 2020 | 13.33 | 14.15 | 13.08 | 13.95 | 44,205 | +1.28(+10.06%) |
May 22, 2020 | 12.57 | 12.86 | 12.16 | 12.67 | 43,995 | +0.18(+1.45%) |
May 21, 2020 | 12.62 | 12.79 | 12.00 | 12.49 | 46,035 | -0.26(-2.06%) |
May 20, 2020 | 12.40 | 12.91 | 12.33 | 12.76 | 75,907 | +0.62(+5.07%) |
May 19, 2020 | 11.79 | 12.65 | 11.53 | 12.14 | 91,617 | +0.17(+1.44%) |
May 18, 2020 | 12.07 | 12.49 | 11.54 | 11.97 | 82,249 | +0.57(+5.00%) |
May 15, 2020 | 11.22 | 11.76 | 10.83 | 11.40 | 53,612 | +0.12(+1.04%) |
May 14, 2020 | 10.67 | 11.30 | 9.994 | 11.28 | 59,611 | +0.28(+2.55%) |
May 13, 2020 | 11.48 | 11.48 | 10.33 | 11.00 | 114,724 | -0.54(-4.70%) |
May 12, 2020 | 12.19 | 12.38 | 11.45 | 11.54 | 51,044 | -0.58(-4.78%) |
May 11, 2020 | 13.04 | 13.65 | 11.76 | 12.12 | 83,535 | -0.98(-7.46%) |
May 08, 2020 | 12.84 | 13.55 | 12.61 | 13.10 | 105,014 | +0.46(+3.65%) |
May 07, 2020 | 13.82 | 14.18 | 12.47 | 12.64 | 97,016 | -1.15(-8.33%) |
May 06, 2020 | 14.23 | 14.29 | 13.67 | 13.79 | 30,328 | -0.33(-2.31%) |
May 05, 2020 | 14.90 | 15.05 | 14.00 | 14.11 | 38,373 | -0.47(-3.23%) |
May 04, 2020 | 14.66 | 15.38 | 14.09 | 14.58 | 30,455 | -0.52(-3.47%) |
May 01, 2020 | 16.00 | 16.70 | 14.78 | 15.11 | 40,347 | -1.47(-8.89%) |
Apr 30, 2020 | 17.75 | 17.75 | 16.57 | 16.58 | 54,450 | -1.67(-9.17%) |
Apr 29, 2020 | 16.62 | 18.66 | 16.60 | 18.26 | 70,609 | +2.34(+14.72%) |
Apr 28, 2020 | 16.28 | 16.65 | 15.89 | 15.91 | 40,186 | +0.13(+0.80%) |
Apr 27, 2020 | 14.47 | 16.11 | 14.47 | 15.79 | 76,714 | +1.51(+10.58%) |
Apr 24, 2020 | 13.90 | 14.44 | 13.74 | 14.28 | 36,368 | +0.63(+4.64%) |
Apr 23, 2020 | 13.47 | 14.21 | 13.45 | 13.64 | 56,373 | +0.29(+2.17%) |
Apr 22, 2020 | 14.17 | 14.17 | 13.08 | 13.35 | 43,110 | -0.25(-1.86%) |
Apr 21, 2020 | 13.49 | 13.82 | 13.27 | 13.61 | 82,949 | -0.02(-0.13%) |
Apr 20, 2020 | 14.49 | 14.66 | 13.35 | 13.62 | 70,744 | -1.43(-9.50%) |
Apr 17, 2020 | 13.87 | 15.13 | 13.87 | 15.05 | 53,502 | +1.71(+12.81%) |
Apr 16, 2020 | 13.48 | 13.48 | 12.66 | 13.34 | 51,358 | -0.14(-1.07%) |
Apr 15, 2020 | 14.94 | 14.94 | 13.44 | 13.49 | 77,699 | -2.07(-13.31%) |
Apr 14, 2020 | 15.20 | 15.76 | 14.97 | 15.56 | 51,374 | +0.89(+6.04%) |
Apr 13, 2020 | 16.31 | 16.31 | 14.44 | 14.67 | 55,230 | -1.77(-10.78%) |
Apr 09, 2020 | 15.48 | 16.58 | 15.20 | 16.45 | 105,456 | +1.62(+10.92%) |
Apr 08, 2020 | 14.07 | 14.94 | 14.07 | 14.83 | 87,409 | +0.71(+5.00%) |
Apr 07, 2020 | 15.57 | 16.34 | 13.72 | 14.12 | 67,781 | -1.16(-7.58%) |
Apr 06, 2020 | 14.91 | 16.07 | 14.91 | 15.28 | 60,754 | +1.29(+9.25%) |
Apr 03, 2020 | 15.98 | 16.34 | 13.63 | 13.99 | 54,496 | -2.29(-14.06%) |
Apr 02, 2020 | 16.17 | 17.33 | 15.79 | 16.27 | 74,635 | -0.24(-1.42%) |