Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 13.83 | 14.35 | 13.41 | 13.82 | 2,631,821 | -0.01(-0.06%) |
Jun 29, 2020 | 13.89 | 13.96 | 13.54 | 13.82 | 1,649,540 | +0.10(+0.70%) |
Jun 26, 2020 | 13.81 | 14.02 | 13.70 | 13.73 | 3,843,086 | -0.20(-1.42%) |
Jun 25, 2020 | 13.34 | 13.97 | 13.33 | 13.93 | 1,038,999 | +0.45(+3.36%) |
Jun 24, 2020 | 14.11 | 14.28 | 13.02 | 13.47 | 1,448,168 | -0.92(-6.39%) |
Jun 23, 2020 | 14.76 | 14.76 | 14.39 | 14.39 | 594,345 | -0.17(-1.14%) |
Jun 22, 2020 | 14.43 | 14.66 | 14.31 | 14.56 | 1,275,050 | +0.10(+0.71%) |
Jun 19, 2020 | 14.99 | 15.24 | 14.40 | 14.46 | 5,288,323 | -0.75(-4.91%) |
Jun 18, 2020 | 15.08 | 15.43 | 14.93 | 15.20 | 1,505,409 | -0.12(-0.78%) |
Jun 17, 2020 | 15.83 | 15.83 | 15.23 | 15.32 | 1,174,763 | -0.08(-0.52%) |
Jun 16, 2020 | 15.58 | 15.84 | 15.03 | 15.40 | 1,446,810 | +0.24(+1.57%) |
Jun 15, 2020 | 14.34 | 15.35 | 14.31 | 15.16 | 2,100,594 | +0.27(+1.81%) |
Jun 12, 2020 | 15.01 | 15.01 | 14.37 | 14.89 | 890,608 | +0.60(+4.16%) |
Jun 11, 2020 | 14.80 | 15.22 | 14.22 | 14.30 | 1,001,583 | -1.46(-9.27%) |
Jun 10, 2020 | 15.94 | 16.48 | 15.31 | 15.76 | 826,325 | -0.33(-2.07%) |
Jun 09, 2020 | 16.10 | 16.47 | 15.85 | 16.09 | 986,849 | -0.45(-2.73%) |
Jun 08, 2020 | 16.21 | 16.70 | 16.04 | 16.54 | 770,914 | +0.68(+4.30%) |
Jun 05, 2020 | 16.26 | 16.73 | 15.68 | 15.86 | 1,216,630 | +0.16(+1.01%) |
Jun 04, 2020 | 15.47 | 15.92 | 15.24 | 15.70 | 930,488 | +0.10(+0.61%) |
Jun 03, 2020 | 15.36 | 15.89 | 15.36 | 15.61 | 1,081,097 | +0.56(+3.69%) |
Jun 02, 2020 | 15.35 | 15.46 | 14.99 | 15.05 | 965,191 | -0.06(-0.42%) |
Jun 01, 2020 | 15.32 | 15.32 | 14.95 | 15.12 | 1,462,588 | +0.33(+2.25%) |
May 29, 2020 | 14.87 | 15.21 | 14.75 | 14.78 | 1,415,369 | -0.56(-3.62%) |
May 28, 2020 | 16.08 | 16.08 | 15.26 | 15.34 | 733,570 | -0.37(-2.32%) |
May 27, 2020 | 15.59 | 15.93 | 15.39 | 15.70 | 1,260,635 | +0.42(+2.75%) |
May 26, 2020 | 15.76 | 15.86 | 15.21 | 15.28 | 523,197 | +0.35(+2.34%) |
May 22, 2020 | 14.69 | 14.95 | 14.42 | 14.93 | 497,036 | +0.36(+2.45%) |
May 21, 2020 | 14.35 | 14.81 | 14.30 | 14.58 | 451,724 | +0.16(+1.10%) |
May 20, 2020 | 15.10 | 15.12 | 14.37 | 14.42 | 604,315 | -0.28(-1.89%) |
May 19, 2020 | 14.75 | 14.97 | 14.43 | 14.70 | 660,607 | -0.13(-0.86%) |
May 18, 2020 | 13.48 | 15.12 | 13.48 | 14.82 | 1,306,425 | +1.90(+14.74%) |
May 15, 2020 | 12.97 | 13.21 | 12.63 | 12.92 | 2,297,156 | -0.09(-0.67%) |
May 14, 2020 | 12.74 | 13.05 | 12.23 | 13.01 | 1,039,096 | +0.00(+0.03%) |
May 13, 2020 | 13.33 | 13.64 | 12.97 | 13.00 | 1,081,483 | -0.50(-3.67%) |
May 12, 2020 | 14.12 | 14.12 | 13.16 | 13.50 | 1,295,530 | -0.49(-3.52%) |
May 11, 2020 | 13.58 | 14.11 | 13.35 | 13.99 | 1,088,676 | +0.09(+0.63%) |
May 08, 2020 | 13.02 | 13.95 | 12.70 | 13.90 | 845,869 | +1.29(+10.26%) |
May 07, 2020 | 12.62 | 13.20 | 12.47 | 12.61 | 483,758 | +0.17(+1.37%) |
May 06, 2020 | 12.84 | 13.07 | 12.37 | 12.44 | 740,670 | -0.50(-3.83%) |
May 05, 2020 | 12.73 | 13.20 | 12.70 | 12.93 | 630,374 | +0.41(+3.26%) |
May 04, 2020 | 12.32 | 12.62 | 12.02 | 12.53 | 539,079 | +0.06(+0.48%) |
May 01, 2020 | 12.59 | 12.90 | 12.03 | 12.47 | 606,046 | -0.61(-4.67%) |
Apr 30, 2020 | 13.20 | 13.21 | 12.67 | 13.08 | 953,691 | -0.54(-3.96%) |
Apr 29, 2020 | 13.49 | 13.85 | 13.03 | 13.62 | 727,786 | +1.06(+8.47%) |
Apr 28, 2020 | 12.50 | 12.84 | 12.32 | 12.55 | 745,168 | +0.44(+3.67%) |
Apr 27, 2020 | 12.06 | 12.28 | 11.89 | 12.11 | 814,909 | +0.20(+1.67%) |
Apr 24, 2020 | 12.05 | 12.19 | 11.80 | 11.91 | 1,018,521 | -0.14(-1.18%) |
Apr 23, 2020 | 12.31 | 12.49 | 11.84 | 12.05 | 604,150 | -0.21(-1.68%) |
Apr 22, 2020 | 12.67 | 12.85 | 12.24 | 12.26 | 632,808 | -0.08(-0.64%) |
Apr 21, 2020 | 12.55 | 12.71 | 12.08 | 12.34 | 670,666 | -0.64(-4.95%) |
Apr 20, 2020 | 13.42 | 13.63 | 12.83 | 12.98 | 863,047 | -0.70(-5.10%) |
Apr 17, 2020 | 13.87 | 14.11 | 13.55 | 13.68 | 815,876 | +0.42(+3.17%) |
Apr 16, 2020 | 14.00 | 14.03 | 13.16 | 13.26 | 1,112,808 | -0.73(-5.22%) |
Apr 15, 2020 | 14.06 | 14.30 | 13.74 | 13.99 | 953,614 | -0.70(-4.75%) |
Apr 14, 2020 | 14.73 | 15.47 | 14.61 | 14.69 | 668,121 | +0.39(+2.72%) |
Apr 13, 2020 | 14.37 | 14.77 | 14.02 | 14.30 | 903,556 | -0.61(-4.10%) |
Apr 09, 2020 | 14.33 | 15.08 | 14.21 | 14.91 | 808,944 | +1.06(+7.62%) |
Apr 08, 2020 | 13.12 | 14.09 | 12.71 | 13.85 | 1,318,117 | +1.12(+8.79%) |
Apr 07, 2020 | 12.11 | 13.05 | 12.11 | 12.74 | 1,226,817 | +1.17(+10.16%) |
Apr 06, 2020 | 11.25 | 11.74 | 11.05 | 11.56 | 710,637 | +1.21(+11.73%) |
Apr 03, 2020 | 10.42 | 10.78 | 9.872 | 10.35 | 743,916 | -0.17(-1.66%) |
Apr 02, 2020 | 10.47 | 11.09 | 10.22 | 10.52 | 704,163 | +0.06(+0.53%) |