Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 15.48 | 15.66 | 15.42 | 15.66 | 26,349 | -0.07(-0.45%) |
Jun 29, 2020 | 15.77 | 15.82 | 15.68 | 15.73 | 33,435 | +0.34(+2.21%) |
Jun 26, 2020 | 15.64 | 15.64 | 15.34 | 15.39 | 25,600 | -0.10(-0.65%) |
Jun 25, 2020 | 15.31 | 15.49 | 15.20 | 15.49 | 12,563 | +0.24(+1.57%) |
Jun 24, 2020 | 15.60 | 15.61 | 15.21 | 15.25 | 25,737 | -0.69(-4.31%) |
Jun 23, 2020 | 16.14 | 16.14 | 15.91 | 15.94 | 24,184 | -0.03(-0.20%) |
Jun 22, 2020 | 15.74 | 16.02 | 15.74 | 15.97 | 24,578 | +0.52(+3.37%) |
Jun 19, 2020 | 15.70 | 15.85 | 15.45 | 15.45 | 37,200 | -0.08(-0.52%) |
Jun 18, 2020 | 15.48 | 15.69 | 15.42 | 15.53 | 36,313 | -0.24(-1.52%) |
Jun 17, 2020 | 15.79 | 15.87 | 15.61 | 15.77 | 32,115 | +0.30(+1.94%) |
Jun 16, 2020 | 15.62 | 15.62 | 15.15 | 15.47 | 108,738 | +0.63(+4.25%) |
Jun 15, 2020 | 14.42 | 14.88 | 14.32 | 14.84 | 62,168 | +0.21(+1.46%) |
Jun 12, 2020 | 14.86 | 14.92 | 14.41 | 14.63 | 33,400 | +0.41(+2.86%) |
Jun 11, 2020 | 14.84 | 14.93 | 14.22 | 14.22 | 24,507 | -1.62(-10.23%) |
Jun 10, 2020 | 15.96 | 15.96 | 15.71 | 15.84 | 42,070 | -0.38(-2.34%) |
Jun 09, 2020 | 16.24 | 16.42 | 16.20 | 16.22 | 75,008 | -0.37(-2.23%) |
Jun 08, 2020 | 16.62 | 16.63 | 16.41 | 16.59 | 37,354 | +0.11(+0.70%) |
Jun 05, 2020 | 16.61 | 16.66 | 16.47 | 16.48 | 66,700 | +0.46(+2.84%) |
Jun 04, 2020 | 15.91 | 16.11 | 15.86 | 16.02 | 30,643 | +0.11(+0.69%) |
Jun 03, 2020 | 15.55 | 15.91 | 15.54 | 15.91 | 34,881 | +0.67(+4.40%) |
Jun 02, 2020 | 15.07 | 15.29 | 15.04 | 15.24 | 38,078 | +0.44(+2.97%) |
Jun 01, 2020 | 14.51 | 14.81 | 14.51 | 14.80 | 29,437 | +0.65(+4.56%) |
May 29, 2020 | 13.96 | 14.20 | 13.96 | 14.15 | 39,900 | -0.12(-0.81%) |
May 28, 2020 | 14.31 | 14.42 | 14.23 | 14.27 | 39,098 | -0.04(-0.28%) |
May 27, 2020 | 14.16 | 14.33 | 14.06 | 14.31 | 99,019 | +0.36(+2.58%) |
May 26, 2020 | 13.90 | 14.03 | 13.81 | 13.95 | 484,520 | +0.86(+6.57%) |
May 22, 2020 | 12.93 | 13.09 | 12.91 | 13.09 | 487,000 | -0.36(-2.68%) |
May 21, 2020 | 13.62 | 13.80 | 13.33 | 13.45 | 152,612 | -0.04(-0.26%) |
May 20, 2020 | 13.30 | 13.51 | 13.18 | 13.48 | 609,556 | +0.48(+3.73%) |
May 19, 2020 | 12.85 | 13.18 | 12.82 | 13.00 | 133,714 | +0.04(+0.35%) |
May 18, 2020 | 12.58 | 13.01 | 12.58 | 12.96 | 126,600 | +0.83(+6.85%) |
May 15, 2020 | 12.03 | 12.16 | 11.98 | 12.12 | 63,600 | +0.12(+1.04%) |
May 14, 2020 | 11.63 | 12.00 | 11.49 | 12.00 | 64,513 | -0.03(-0.25%) |
May 13, 2020 | 12.09 | 12.15 | 11.93 | 12.03 | 59,424 | -0.44(-3.53%) |
May 12, 2020 | 12.66 | 12.86 | 12.47 | 12.47 | 99,836 | -0.08(-0.64%) |
May 11, 2020 | 12.61 | 12.65 | 12.50 | 12.55 | 89,204 | -0.34(-2.64%) |
May 08, 2020 | 12.84 | 12.95 | 12.82 | 12.89 | 40,300 | +0.56(+4.54%) |
May 07, 2020 | 12.40 | 12.49 | 12.31 | 12.33 | 71,520 | -0.12(-0.96%) |
May 06, 2020 | 12.51 | 12.53 | 12.42 | 12.45 | 534,014 | +0.02(+0.16%) |
May 05, 2020 | 12.53 | 12.64 | 12.43 | 12.43 | 27,937 | +0.13(+1.06%) |
May 04, 2020 | 12.07 | 12.30 | 12.06 | 12.30 | 53,137 | +0.06(+0.49%) |
May 01, 2020 | 12.48 | 12.51 | 12.20 | 12.24 | 35,600 | -0.38(-3.01%) |
Apr 30, 2020 | 12.81 | 12.81 | 12.54 | 12.62 | 46,694 | -0.41(-3.15%) |
Apr 29, 2020 | 13.03 | 13.10 | 12.94 | 13.03 | 28,376 | +0.76(+6.19%) |
Apr 28, 2020 | 12.36 | 12.44 | 12.21 | 12.27 | 81,920 | +0.49(+4.16%) |
Apr 27, 2020 | 11.71 | 11.82 | 11.60 | 11.78 | 69,888 | +0.13(+1.14%) |
Apr 24, 2020 | 11.50 | 11.71 | 11.40 | 11.65 | 18,300 | -0.12(-0.99%) |
Apr 23, 2020 | 11.69 | 12.04 | 11.64 | 11.76 | 49,308 | -0.74(-5.89%) |
Apr 22, 2020 | 12.39 | 12.54 | 12.34 | 12.50 | 45,045 | +0.47(+3.91%) |
Apr 21, 2020 | 11.99 | 12.08 | 11.86 | 12.03 | 111,085 | -0.24(-1.96%) |
Apr 20, 2020 | 12.27 | 12.49 | 12.26 | 12.27 | 95,936 | -0.22(-1.76%) |
Apr 17, 2020 | 12.43 | 12.54 | 12.31 | 12.49 | 45,700 | +0.67(+5.67%) |
Apr 16, 2020 | 11.93 | 11.93 | 11.68 | 11.82 | 55,596 | +0.19(+1.63%) |
Apr 15, 2020 | 11.86 | 11.86 | 11.50 | 11.63 | 75,472 | -0.88(-7.02%) |
Apr 14, 2020 | 12.58 | 12.98 | 12.24 | 12.51 | 155,509 | -0.18(-1.44%) |
Apr 13, 2020 | 13.16 | 13.17 | 12.55 | 12.69 | 57,623 | -0.48(-3.64%) |
Apr 09, 2020 | 12.80 | 13.18 | 12.50 | 13.17 | 94,100 | +0.56(+4.44%) |
Apr 08, 2020 | 12.61 | 12.65 | 12.32 | 12.61 | 95,227 | +0.13(+1.04%) |
Apr 07, 2020 | 12.68 | 12.80 | 12.48 | 12.48 | 132,930 | +0.37(+3.05%) |
Apr 06, 2020 | 11.63 | 12.11 | 11.59 | 12.11 | 128,274 | +1.19(+10.91%) |
Apr 03, 2020 | 11.13 | 11.14 | 10.80 | 10.92 | 89,800 | -0.40(-3.53%) |
Apr 02, 2020 | 11.11 | 11.44 | 11.01 | 11.32 | 406,199 | +0.31(+2.82%) |