Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 14.26 | 14.49 | 14.26 | 14.49 | 15,180 | +0.20(+1.40%) |
Jun 29, 2020 | 14.25 | 14.29 | 14.25 | 14.29 | 272 | +0.36(+2.56%) |
Jun 26, 2020 | 13.93 | 13.93 | 13.93 | 13.93 | 100 | -0.28(-1.94%) |
Jun 25, 2020 | 14.03 | 14.21 | 13.93 | 14.21 | 3,880 | +0.10(+0.74%) |
Jun 24, 2020 | 14.27 | 14.30 | 14.11 | 14.11 | 2,402 | -0.59(-4.03%) |
Jun 23, 2020 | 14.67 | 14.76 | 14.67 | 14.70 | 2,358 | +0.06(+0.40%) |
Jun 22, 2020 | 14.58 | 14.70 | 14.53 | 14.64 | 9,125 | -0.02(-0.15%) |
Jun 19, 2020 | 14.55 | 14.66 | 14.55 | 14.66 | 1,400 | -0.12(-0.81%) |
Jun 18, 2020 | 14.78 | 14.78 | 14.78 | 14.78 | 70 | -0.05(-0.31%) |
Jun 17, 2020 | 14.93 | 14.93 | 14.83 | 14.83 | 5,503 | -0.11(-0.76%) |
Jun 16, 2020 | 15.14 | 15.14 | 14.76 | 14.94 | 9,034 | +0.28(+1.94%) |
Jun 15, 2020 | 14.27 | 14.68 | 14.27 | 14.65 | 4,172 | +0.13(+0.87%) |
Jun 12, 2020 | 14.28 | 14.53 | 14.28 | 14.53 | 100 | +0.24(+1.67%) |
Jun 11, 2020 | 14.71 | 14.73 | 14.26 | 14.29 | 14,943 | -1.03(-6.73%) |
Jun 10, 2020 | 15.43 | 15.43 | 15.32 | 15.32 | 2,261 | -0.41(-2.60%) |
Jun 09, 2020 | 16.05 | 16.05 | 15.73 | 15.73 | 15,623 | -0.39(-2.44%) |
Jun 08, 2020 | 16.00 | 16.12 | 15.93 | 16.12 | 19,643 | +0.41(+2.61%) |
Jun 05, 2020 | 15.85 | 15.87 | 15.71 | 15.71 | 188,500 | +0.51(+3.37%) |
Jun 04, 2020 | 15.11 | 15.21 | 15.11 | 15.20 | 581 | +0.05(+0.33%) |
Jun 03, 2020 | 14.95 | 15.18 | 14.95 | 15.15 | 2,703 | +0.45(+3.05%) |
Jun 02, 2020 | 14.65 | 14.70 | 14.62 | 14.70 | 701 | +0.16(+1.09%) |
Jun 01, 2020 | 14.54 | 14.54 | 14.54 | 14.54 | 40 | +0.19(+1.35%) |
May 29, 2020 | 14.22 | 14.35 | 14.20 | 14.35 | 136,000 | -0.03(-0.24%) |
May 28, 2020 | 14.46 | 14.56 | 14.39 | 14.39 | 9,556 | -0.14(-0.99%) |
May 27, 2020 | 14.38 | 14.53 | 14.38 | 14.53 | 428,369 | +0.36(+2.58%) |
May 26, 2020 | 14.11 | 14.20 | 14.11 | 14.16 | 2,100 | +0.48(+3.54%) |
May 22, 2020 | 13.68 | 13.68 | 13.68 | 13.68 | 100 | +0.00(+0.02%) |
May 21, 2020 | 13.73 | 13.73 | 13.68 | 13.68 | 441 | -0.03(-0.22%) |
May 20, 2020 | 13.66 | 13.71 | 13.66 | 13.71 | 608 | +0.20(+1.51%) |
May 19, 2020 | 13.62 | 13.65 | 13.50 | 13.50 | 19,732 | -0.16(-1.14%) |
May 18, 2020 | 13.66 | 13.66 | 13.66 | 13.66 | 13 | +0.70(+5.39%) |
May 15, 2020 | 12.96 | 12.96 | 12.96 | 12.96 | 100 | +0.06(+0.43%) |
May 14, 2020 | 12.90 | 12.91 | 12.90 | 12.91 | 176 | +0.12(+0.97%) |
May 13, 2020 | 12.73 | 12.78 | 12.73 | 12.78 | 898 | -0.43(-3.28%) |
May 12, 2020 | 13.22 | 13.22 | 13.22 | 13.22 | 70 | -0.37(-2.69%) |
May 11, 2020 | 13.58 | 13.58 | 13.58 | 13.58 | 13 | -0.14(-1.03%) |
May 08, 2020 | 13.70 | 13.72 | 13.70 | 13.72 | 500 | +0.40(+3.01%) |
May 07, 2020 | 13.35 | 13.35 | 13.32 | 13.32 | 2,067 | +0.18(+1.35%) |
May 06, 2020 | 13.11 | 13.14 | 13.11 | 13.14 | 440 | -0.17(-1.31%) |
May 05, 2020 | 13.27 | 13.45 | 13.27 | 13.32 | 2,166 | +0.09(+0.69%) |
May 04, 2020 | 13.23 | 13.23 | 13.23 | 13.23 | 67 | +0.01(+0.04%) |
May 01, 2020 | 13.23 | 13.23 | 13.22 | 13.22 | 500 | -0.45(-3.31%) |
Apr 30, 2020 | 13.67 | 13.68 | 13.67 | 13.68 | 403 | -0.30(-2.18%) |
Apr 29, 2020 | 14.04 | 14.04 | 13.98 | 13.98 | 599 | +0.30(+2.18%) |
Apr 28, 2020 | 13.74 | 13.74 | 13.68 | 13.68 | 1,692 | +0.24(+1.82%) |
Apr 27, 2020 | 13.01 | 13.44 | 13.01 | 13.44 | 3,986 | +0.41(+3.13%) |
Apr 24, 2020 | 13.03 | 13.03 | 13.03 | 13.03 | 100 | +0.16(+1.27%) |
Apr 23, 2020 | 12.97 | 13.02 | 12.87 | 12.87 | 7,770 | +0.07(+0.51%) |
Apr 22, 2020 | 12.80 | 12.80 | 12.80 | 12.80 | 26 | +0.16(+1.27%) |
Apr 21, 2020 | 12.68 | 12.68 | 12.64 | 12.64 | 112 | -0.35(-2.69%) |
Apr 20, 2020 | 13.00 | 13.14 | 12.94 | 12.99 | 2,037 | -0.25(-1.90%) |
Apr 17, 2020 | 13.13 | 13.24 | 13.10 | 13.24 | 1,200 | +0.52(+4.06%) |
Apr 16, 2020 | 13.06 | 13.06 | 12.59 | 12.72 | 7,369 | -0.06(-0.50%) |
Apr 15, 2020 | 12.76 | 12.91 | 12.76 | 12.79 | 1,572 | -0.49(-3.68%) |
Apr 14, 2020 | 13.28 | 13.28 | 13.28 | 13.28 | 0 | +0.28(+2.14%) |
Apr 13, 2020 | 13.86 | 13.86 | 12.99 | 13.00 | 504 | -0.36(-2.70%) |
Apr 09, 2020 | 13.39 | 13.39 | 13.31 | 13.36 | 400 | +0.62(+4.86%) |
Apr 08, 2020 | 12.62 | 12.74 | 12.62 | 12.74 | 2,999 | +0.27(+2.17%) |
Apr 07, 2020 | 12.64 | 12.84 | 12.47 | 12.47 | 3,066 | +0.21(+1.69%) |
Apr 06, 2020 | 12.26 | 12.26 | 12.26 | 12.26 | 35 | +0.93(+8.16%) |
Apr 03, 2020 | 11.25 | 11.34 | 11.25 | 11.34 | 1,000 | -0.14(-1.19%) |
Apr 02, 2020 | 11.40 | 11.56 | 11.40 | 11.47 | 10,014 | +0.05(+0.43%) |