Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 15.58 | 15.58 | 15.37 | 15.42 | 40,802 | -0.01(-0.06%) |
Jun 29, 2020 | 15.41 | 15.52 | 15.28 | 15.43 | 35,539 | +0.07(+0.48%) |
Jun 26, 2020 | 15.39 | 15.59 | 15.35 | 15.36 | 56,991 | -0.19(-1.24%) |
Jun 25, 2020 | 15.04 | 15.60 | 15.04 | 15.55 | 30,891 | +0.05(+0.32%) |
Jun 24, 2020 | 15.64 | 15.64 | 15.36 | 15.50 | 20,983 | -0.27(-1.73%) |
Jun 23, 2020 | 15.66 | 15.89 | 15.66 | 15.78 | 38,694 | +0.18(+1.17%) |
Jun 22, 2020 | 15.45 | 15.67 | 15.45 | 15.59 | 26,202 | +0.12(+0.76%) |
Jun 19, 2020 | 15.72 | 15.73 | 15.46 | 15.48 | 97,942 | -0.05(-0.29%) |
Jun 18, 2020 | 15.57 | 15.61 | 15.47 | 15.52 | 262,900 | +0.08(+0.53%) |
Jun 17, 2020 | 15.44 | 15.58 | 15.39 | 15.44 | 39,717 | +0.15(+0.95%) |
Jun 16, 2020 | 15.56 | 15.56 | 15.28 | 15.29 | 36,096 | +0.14(+0.90%) |
Jun 15, 2020 | 14.87 | 15.24 | 14.84 | 15.16 | 32,728 | +0.03(+0.21%) |
Jun 12, 2020 | 15.20 | 15.32 | 14.94 | 15.13 | 71,530 | +0.26(+1.74%) |
Jun 11, 2020 | 15.23 | 15.24 | 14.80 | 14.87 | 28,259 | -0.71(-4.55%) |
Jun 10, 2020 | 15.70 | 15.73 | 15.50 | 15.58 | 65,941 | -0.02(-0.12%) |
Jun 09, 2020 | 15.55 | 15.65 | 15.46 | 15.59 | 46,473 | -0.17(-1.10%) |
Jun 08, 2020 | 15.75 | 15.80 | 15.59 | 15.77 | 103,712 | +0.10(+0.64%) |
Jun 05, 2020 | 15.65 | 15.78 | 15.62 | 15.67 | 384,616 | +0.31(+2.01%) |
Jun 04, 2020 | 15.35 | 15.47 | 15.29 | 15.36 | 92,408 | -0.07(-0.43%) |
Jun 03, 2020 | 15.19 | 15.54 | 15.19 | 15.42 | 82,029 | +0.42(+2.80%) |
Jun 02, 2020 | 14.69 | 15.13 | 14.69 | 15.00 | 99,315 | +0.25(+1.69%) |
Jun 01, 2020 | 14.58 | 14.79 | 14.58 | 14.75 | 100,976 | +0.26(+1.78%) |
May 29, 2020 | 14.22 | 14.53 | 14.22 | 14.50 | 133,817 | +0.23(+1.64%) |
May 28, 2020 | 14.30 | 14.42 | 14.20 | 14.26 | 25,883 | +0.05(+0.38%) |
May 27, 2020 | 14.32 | 14.35 | 14.08 | 14.21 | 115,761 | +0.04(+0.26%) |
May 26, 2020 | 14.25 | 14.30 | 14.17 | 14.17 | 67,857 | +0.49(+3.55%) |
May 22, 2020 | 13.83 | 13.83 | 13.19 | 13.69 | 24,320 | -0.27(-1.91%) |
May 21, 2020 | 14.00 | 14.06 | 13.71 | 13.95 | 88,538 | -0.17(-1.23%) |
May 20, 2020 | 14.16 | 14.24 | 14.00 | 14.13 | 75,232 | +0.13(+0.94%) |
May 19, 2020 | 14.09 | 14.13 | 13.92 | 13.99 | 41,986 | -0.02(-0.13%) |
May 18, 2020 | 13.70 | 14.08 | 13.70 | 14.01 | 77,968 | +0.53(+3.91%) |
May 15, 2020 | 13.37 | 13.53 | 13.37 | 13.49 | 48,531 | -0.11(-0.80%) |
May 14, 2020 | 13.33 | 13.59 | 13.11 | 13.59 | 116,890 | +0.05(+0.40%) |
May 13, 2020 | 13.75 | 13.78 | 13.40 | 13.54 | 324,236 | -0.07(-0.53%) |
May 12, 2020 | 13.84 | 13.89 | 13.61 | 13.61 | 120,612 | -0.18(-1.32%) |
May 11, 2020 | 13.74 | 13.80 | 13.63 | 13.79 | 23,234 | -0.05(-0.39%) |
May 08, 2020 | 13.72 | 13.85 | 13.65 | 13.85 | 83,085 | +0.37(+2.76%) |
May 07, 2020 | 13.50 | 13.56 | 13.43 | 13.48 | 39,713 | +0.05(+0.41%) |
May 06, 2020 | 13.43 | 13.50 | 13.28 | 13.42 | 153,027 | +0.15(+1.16%) |
May 05, 2020 | 13.33 | 13.48 | 13.27 | 13.27 | 68,008 | -0.02(-0.14%) |
May 04, 2020 | 13.19 | 13.29 | 13.09 | 13.29 | 40,425 | +0.15(+1.11%) |
May 01, 2020 | 13.41 | 13.41 | 13.13 | 13.14 | 61,406 | -0.58(-4.24%) |
Apr 30, 2020 | 13.76 | 13.88 | 13.51 | 13.72 | 94,462 | -0.15(-1.11%) |
Apr 29, 2020 | 13.73 | 13.92 | 13.73 | 13.88 | 196,242 | +0.42(+3.13%) |
Apr 28, 2020 | 13.66 | 13.66 | 13.43 | 13.45 | 45,282 | +0.01(+0.05%) |
Apr 27, 2020 | 13.35 | 13.47 | 13.26 | 13.45 | 102,291 | +0.26(+2.00%) |
Apr 24, 2020 | 13.21 | 13.21 | 13.02 | 13.19 | 117,971 | +0.04(+0.28%) |
Apr 23, 2020 | 13.18 | 13.47 | 13.14 | 13.15 | 102,823 | -0.03(-0.21%) |
Apr 22, 2020 | 13.26 | 13.34 | 13.14 | 13.18 | 140,590 | +0.06(+0.49%) |
Apr 21, 2020 | 13.09 | 13.16 | 12.86 | 13.11 | 894,828 | -0.14(-1.03%) |
Apr 20, 2020 | 13.39 | 13.52 | 13.23 | 13.25 | 130,016 | -0.18(-1.35%) |
Apr 17, 2020 | 13.41 | 13.51 | 13.26 | 13.43 | 260,042 | +0.38(+2.92%) |
Apr 16, 2020 | 13.11 | 13.24 | 12.98 | 13.05 | 189,816 | +0.02(+0.14%) |
Apr 15, 2020 | 12.97 | 13.18 | 12.92 | 13.03 | 279,435 | -0.44(-3.25%) |
Apr 14, 2020 | 13.45 | 13.60 | 13.36 | 13.47 | 90,334 | +0.21(+1.58%) |
Apr 13, 2020 | 13.13 | 13.28 | 12.99 | 13.26 | 441,026 | -0.02(-0.17%) |
Apr 09, 2020 | 13.17 | 13.36 | 13.10 | 13.28 | 110,267 | +0.31(+2.41%) |
Apr 08, 2020 | 12.87 | 13.06 | 12.76 | 12.97 | 87,320 | +0.12(+0.92%) |
Apr 07, 2020 | 13.09 | 13.18 | 12.79 | 12.85 | 349,666 | +0.18(+1.44%) |
Apr 06, 2020 | 12.49 | 12.72 | 12.40 | 12.67 | 331,800 | +0.64(+5.29%) |
Apr 03, 2020 | 12.22 | 12.27 | 11.99 | 12.03 | 133,377 | -0.26(-2.14%) |
Apr 02, 2020 | 11.82 | 12.40 | 11.82 | 12.29 | 1,086,415 | +0.27(+2.27%) |