Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 13.55 | 13.77 | 13.49 | 13.76 | 115,772 | +0.29(+2.12%) |
Jun 29, 2020 | 13.43 | 13.48 | 13.30 | 13.47 | 174,375 | +0.14(+1.04%) |
Jun 26, 2020 | 13.55 | 13.55 | 13.30 | 13.33 | 193,273 | -0.17(-1.26%) |
Jun 25, 2020 | 13.36 | 13.53 | 13.33 | 13.50 | 234,511 | +0.05(+0.34%) |
Jun 24, 2020 | 13.70 | 13.75 | 13.36 | 13.46 | 241,188 | -0.35(-2.52%) |
Jun 23, 2020 | 13.72 | 13.83 | 13.67 | 13.81 | 244,812 | +0.12(+0.85%) |
Jun 22, 2020 | 13.84 | 13.84 | 13.54 | 13.69 | 216,162 | -0.04(-0.28%) |
Jun 19, 2020 | 13.70 | 13.92 | 13.61 | 13.73 | 215,524 | +0.03(+0.23%) |
Jun 18, 2020 | 13.68 | 13.80 | 13.64 | 13.70 | 179,627 | -0.14(-1.05%) |
Jun 17, 2020 | 14.01 | 14.01 | 13.80 | 13.84 | 194,124 | -0.05(-0.33%) |
Jun 16, 2020 | 13.72 | 13.98 | 13.69 | 13.89 | 285,116 | +0.38(+2.79%) |
Jun 15, 2020 | 13.25 | 13.63 | 13.21 | 13.51 | 245,565 | -0.02(-0.11%) |
Jun 12, 2020 | 13.64 | 13.72 | 13.30 | 13.53 | 175,351 | +0.18(+1.32%) |
Jun 11, 2020 | 14.04 | 14.04 | 13.33 | 13.35 | 320,293 | -0.85(-5.95%) |
Jun 10, 2020 | 14.13 | 14.29 | 14.10 | 14.20 | 176,672 | +0.06(+0.43%) |
Jun 09, 2020 | 14.19 | 14.29 | 14.13 | 14.13 | 128,933 | -0.10(-0.70%) |
Jun 08, 2020 | 14.35 | 14.37 | 14.10 | 14.23 | 238,873 | -0.02(-0.11%) |
Jun 05, 2020 | 14.13 | 14.40 | 14.12 | 14.25 | 162,723 | +0.22(+1.59%) |
Jun 04, 2020 | 14.05 | 14.15 | 13.93 | 14.03 | 170,666 | -0.07(-0.49%) |
Jun 03, 2020 | 14.25 | 14.25 | 14.08 | 14.10 | 139,201 | -0.02(-0.11%) |
Jun 02, 2020 | 14.15 | 14.16 | 13.99 | 14.11 | 207,470 | -0.05(-0.33%) |
Jun 01, 2020 | 14.15 | 14.24 | 14.03 | 14.16 | 121,915 | -0.05(-0.32%) |
May 29, 2020 | 14.20 | 14.20 | 14.03 | 14.20 | 167,149 | +0.12(+0.87%) |
May 28, 2020 | 14.02 | 14.24 | 13.98 | 14.08 | 256,178 | +0.14(+0.99%) |
May 27, 2020 | 13.97 | 13.97 | 13.75 | 13.94 | 253,833 | +0.10(+0.72%) |
May 26, 2020 | 14.15 | 14.15 | 13.80 | 13.84 | 182,069 | +0.05(+0.33%) |
May 22, 2020 | 13.71 | 13.80 | 13.64 | 13.80 | 118,202 | +0.08(+0.62%) |
May 21, 2020 | 13.75 | 13.78 | 13.64 | 13.71 | 146,899 | -0.15(-1.05%) |
May 20, 2020 | 13.78 | 13.91 | 13.77 | 13.86 | 141,253 | +0.12(+0.84%) |
May 19, 2020 | 13.77 | 13.90 | 13.69 | 13.74 | 209,554 | -0.14(-1.04%) |
May 18, 2020 | 13.92 | 14.05 | 13.85 | 13.89 | 255,270 | +0.21(+1.51%) |
May 15, 2020 | 13.41 | 13.70 | 13.41 | 13.68 | 163,474 | +0.19(+1.41%) |
May 14, 2020 | 13.36 | 13.54 | 13.25 | 13.49 | 157,587 | +0.08(+0.57%) |
May 13, 2020 | 13.59 | 13.71 | 13.34 | 13.41 | 168,702 | -0.21(-1.57%) |
May 12, 2020 | 13.76 | 13.89 | 13.63 | 13.63 | 239,088 | -0.25(-1.81%) |
May 11, 2020 | 13.62 | 13.96 | 13.50 | 13.88 | 183,174 | +0.26(+1.91%) |
May 08, 2020 | 13.60 | 13.65 | 13.53 | 13.62 | 113,174 | +0.16(+1.19%) |
May 07, 2020 | 13.56 | 13.69 | 13.41 | 13.46 | 113,626 | -0.02(-0.17%) |
May 06, 2020 | 13.74 | 13.76 | 13.47 | 13.48 | 170,629 | -0.14(-1.01%) |
May 05, 2020 | 13.57 | 13.77 | 13.54 | 13.62 | 207,148 | +0.21(+1.54%) |
May 04, 2020 | 13.26 | 13.50 | 13.07 | 13.41 | 222,052 | +0.00(+0.00%) |
May 01, 2020 | 13.70 | 13.70 | 13.35 | 13.41 | 216,525 | -0.43(-3.09%) |
Apr 30, 2020 | 13.95 | 13.95 | 13.74 | 13.84 | 241,245 | -0.04(-0.28%) |
Apr 29, 2020 | 14.02 | 14.03 | 13.83 | 13.88 | 249,871 | +0.08(+0.55%) |
Apr 28, 2020 | 14.25 | 14.25 | 13.60 | 13.80 | 352,215 | -0.31(-2.22%) |
Apr 27, 2020 | 13.88 | 14.16 | 13.88 | 14.12 | 255,947 | +0.22(+1.59%) |
Apr 24, 2020 | 13.65 | 13.91 | 13.60 | 13.89 | 287,128 | +0.22(+1.62%) |
Apr 23, 2020 | 13.54 | 13.83 | 13.53 | 13.67 | 304,415 | +0.07(+0.50%) |
Apr 22, 2020 | 13.47 | 13.70 | 13.33 | 13.60 | 285,278 | +0.23(+1.71%) |
Apr 21, 2020 | 13.36 | 13.51 | 12.91 | 13.38 | 363,428 | -0.35(-2.56%) |
Apr 20, 2020 | 13.81 | 14.02 | 13.67 | 13.73 | 297,117 | -0.19(-1.37%) |
Apr 17, 2020 | 14.19 | 14.19 | 13.55 | 13.92 | 401,874 | +0.25(+1.80%) |
Apr 16, 2020 | 13.58 | 13.67 | 13.29 | 13.67 | 284,101 | +0.32(+2.39%) |
Apr 15, 2020 | 13.17 | 13.37 | 12.81 | 13.35 | 242,805 | +0.06(+0.46%) |
Apr 14, 2020 | 13.27 | 13.38 | 13.06 | 13.29 | 239,189 | +0.47(+3.67%) |
Apr 13, 2020 | 12.85 | 12.90 | 12.21 | 12.82 | 363,473 | -0.02(-0.18%) |
Apr 09, 2020 | 12.89 | 12.97 | 12.73 | 12.84 | 319,380 | +0.14(+1.13%) |
Apr 08, 2020 | 12.16 | 12.70 | 12.05 | 12.70 | 334,110 | +0.72(+6.02%) |
Apr 07, 2020 | 12.17 | 12.37 | 11.97 | 11.98 | 285,402 | +0.22(+1.87%) |
Apr 06, 2020 | 11.27 | 11.80 | 11.27 | 11.76 | 309,665 | +0.55(+4.94%) |
Apr 03, 2020 | 11.10 | 11.34 | 10.95 | 11.21 | 439,857 | -0.04(-0.34%) |
Apr 02, 2020 | 10.91 | 11.28 | 10.81 | 11.24 | 247,360 | +0.17(+1.58%) |