Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 13.87 | 14.28 | 13.82 | 14.07 | 59,159 | +0.20(+1.44%) |
Jun 29, 2020 | 13.82 | 13.92 | 13.68 | 13.87 | 24,663 | +0.19(+1.39%) |
Jun 26, 2020 | 13.61 | 13.75 | 13.41 | 13.68 | 34,900 | +0.12(+0.85%) |
Jun 25, 2020 | 13.58 | 13.64 | 13.50 | 13.56 | 15,242 | -0.08(-0.55%) |
Jun 24, 2020 | 13.88 | 14.01 | 13.61 | 13.64 | 30,193 | -0.43(-3.06%) |
Jun 23, 2020 | 13.85 | 14.12 | 13.69 | 14.07 | 35,219 | +0.33(+2.39%) |
Jun 22, 2020 | 13.73 | 13.90 | 13.63 | 13.74 | 24,455 | +0.11(+0.82%) |
Jun 19, 2020 | 13.62 | 13.70 | 13.58 | 13.63 | 27,200 | +0.10(+0.74%) |
Jun 18, 2020 | 13.47 | 13.62 | 13.47 | 13.53 | 14,924 | -0.14(-1.02%) |
Jun 17, 2020 | 13.65 | 13.73 | 13.57 | 13.67 | 15,630 | -0.09(-0.65%) |
Jun 16, 2020 | 13.82 | 13.91 | 13.66 | 13.76 | 25,923 | -0.01(-0.07%) |
Jun 15, 2020 | 13.54 | 13.79 | 13.42 | 13.77 | 37,132 | +0.02(+0.15%) |
Jun 12, 2020 | 13.80 | 13.93 | 13.71 | 13.75 | 19,900 | +0.10(+0.73%) |
Jun 11, 2020 | 13.80 | 13.94 | 13.54 | 13.65 | 57,854 | -0.31(-2.22%) |
Jun 10, 2020 | 14.17 | 14.17 | 13.71 | 13.96 | 45,872 | -0.04(-0.29%) |
Jun 09, 2020 | 14.02 | 14.24 | 13.99 | 14.00 | 44,804 | -0.52(-3.58%) |
Jun 08, 2020 | 14.25 | 14.53 | 14.25 | 14.52 | 53,615 | +0.53(+3.79%) |
Jun 05, 2020 | 14.04 | 14.33 | 13.94 | 13.99 | 51,700 | -0.16(-1.13%) |
Jun 04, 2020 | 14.42 | 14.42 | 13.72 | 14.15 | 51,376 | -0.33(-2.28%) |
Jun 03, 2020 | 14.28 | 14.54 | 14.22 | 14.48 | 50,642 | +0.10(+0.73%) |
Jun 02, 2020 | 14.33 | 14.45 | 14.30 | 14.38 | 52,375 | +0.05(+0.31%) |
Jun 01, 2020 | 14.28 | 14.45 | 14.13 | 14.33 | 43,159 | +0.11(+0.77%) |
May 29, 2020 | 13.94 | 14.24 | 13.76 | 14.22 | 49,400 | +0.24(+1.73%) |
May 28, 2020 | 14.01 | 14.07 | 13.79 | 13.98 | 30,915 | -0.13(-0.94%) |
May 27, 2020 | 13.91 | 14.25 | 13.70 | 14.11 | 56,844 | -0.20(-1.40%) |
May 26, 2020 | 14.41 | 14.54 | 14.17 | 14.31 | 34,956 | +0.12(+0.85%) |
May 22, 2020 | 14.31 | 14.31 | 14.05 | 14.19 | 41,300 | -0.47(-3.21%) |
May 21, 2020 | 14.75 | 14.88 | 14.16 | 14.66 | 64,802 | -0.26(-1.74%) |
May 20, 2020 | 14.80 | 15.10 | 14.73 | 14.92 | 76,026 | +0.68(+4.78%) |
May 19, 2020 | 14.00 | 14.60 | 13.75 | 14.24 | 122,114 | +0.05(+0.35%) |
May 18, 2020 | 14.06 | 14.35 | 13.86 | 14.19 | 167,245 | +0.71(+5.27%) |
May 15, 2020 | 13.28 | 13.52 | 13.09 | 13.48 | 65,100 | +0.31(+2.35%) |
May 14, 2020 | 12.76 | 13.21 | 12.56 | 13.17 | 87,508 | +0.53(+4.19%) |
May 13, 2020 | 12.88 | 13.00 | 12.52 | 12.64 | 41,631 | -0.40(-3.06%) |
May 12, 2020 | 13.23 | 13.25 | 12.87 | 13.04 | 32,842 | +0.17(+1.32%) |
May 11, 2020 | 12.97 | 12.98 | 12.60 | 12.87 | 40,698 | +0.01(+0.08%) |
May 08, 2020 | 12.88 | 12.99 | 12.80 | 12.86 | 50,800 | -0.13(-1.00%) |
May 07, 2020 | 12.42 | 13.14 | 12.42 | 12.99 | 52,841 | +0.61(+4.93%) |
May 06, 2020 | 12.60 | 12.71 | 12.22 | 12.38 | 36,376 | -0.36(-2.83%) |
May 05, 2020 | 12.99 | 12.99 | 12.62 | 12.74 | 50,415 | -0.25(-1.92%) |
May 04, 2020 | 13.22 | 13.30 | 12.97 | 12.99 | 36,237 | -0.35(-2.62%) |
May 01, 2020 | 13.51 | 13.81 | 13.26 | 13.34 | 33,200 | -0.52(-3.75%) |
Apr 30, 2020 | 14.20 | 14.20 | 13.68 | 13.86 | 27,697 | +0.16(+1.17%) |
Apr 29, 2020 | 13.64 | 13.80 | 13.48 | 13.70 | 42,590 | +0.23(+1.71%) |
Apr 28, 2020 | 13.31 | 13.56 | 13.15 | 13.47 | 31,847 | -0.05(-0.37%) |
Apr 27, 2020 | 13.81 | 13.81 | 13.23 | 13.52 | 67,326 | -0.27(-1.96%) |
Apr 24, 2020 | 13.63 | 13.86 | 13.35 | 13.79 | 20,500 | +0.15(+1.10%) |
Apr 23, 2020 | 13.92 | 14.00 | 13.51 | 13.64 | 51,300 | +0.27(+2.02%) |
Apr 22, 2020 | 13.14 | 13.37 | 12.90 | 13.37 | 44,515 | +0.44(+3.40%) |
Apr 21, 2020 | 13.06 | 13.43 | 12.22 | 12.93 | 120,357 | -1.33(-9.33%) |
Apr 20, 2020 | 14.33 | 14.74 | 14.21 | 14.26 | 60,641 | -0.10(-0.67%) |
Apr 17, 2020 | 14.36 | 14.71 | 14.20 | 14.36 | 105,200 | -0.29(-1.97%) |
Apr 16, 2020 | 15.25 | 15.25 | 14.61 | 14.64 | 47,785 | -0.37(-2.44%) |
Apr 15, 2020 | 15.04 | 15.12 | 14.62 | 15.01 | 69,241 | -0.17(-1.12%) |
Apr 14, 2020 | 14.68 | 15.52 | 14.30 | 15.18 | 221,234 | +0.78(+5.42%) |
Apr 13, 2020 | 13.89 | 14.87 | 13.65 | 14.40 | 104,660 | +0.62(+4.50%) |
Apr 09, 2020 | 13.82 | 14.00 | 13.74 | 13.78 | 44,900 | +0.10(+0.76%) |
Apr 08, 2020 | 13.94 | 13.96 | 13.60 | 13.68 | 18,158 | -0.08(-0.61%) |
Apr 07, 2020 | 13.99 | 14.30 | 13.37 | 13.76 | 58,758 | -0.04(-0.29%) |
Apr 06, 2020 | 13.09 | 14.07 | 13.09 | 13.80 | 122,923 | +0.72(+5.50%) |
Apr 03, 2020 | 13.22 | 13.38 | 12.68 | 13.08 | 82,900 | -0.25(-1.88%) |
Apr 02, 2020 | 13.34 | 13.80 | 13.11 | 13.33 | 78,708 | -0.13(-1.00%) |