Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 14.86 | 14.86 | 14.86 | 0 | -0.14(-0.93%) | |
Jun 29, 2020 | 14.82 | 15.15 | 14.82 | 15.00 | 2,400 | +0.15(+1.01%) |
Jun 26, 2020 | 14.85 | 14.85 | 14.85 | 14.85 | 1,559 | -0.30(-1.98%) |
Jun 25, 2020 | 14.70 | 15.15 | 14.70 | 15.15 | 1,635 | +0.44(+2.99%) |
Jun 24, 2020 | 15.06 | 15.06 | 14.71 | 14.71 | 5,150 | -0.36(-2.39%) |
Jun 23, 2020 | 15.40 | 15.40 | 15.07 | 15.07 | 550 | -0.13(-0.86%) |
Jun 22, 2020 | 15.21 | 15.21 | 15.10 | 15.20 | 800 | -0.01(-0.07%) |
Jun 19, 2020 | 14.92 | 15.21 | 14.85 | 15.21 | 79,978 | +0.26(+1.74%) |
Jun 18, 2020 | 14.75 | 15.14 | 14.75 | 14.95 | 3,150 | +0.20(+1.36%) |
Jun 17, 2020 | 14.50 | 14.75 | 14.50 | 14.75 | 10,499 | +0.24(+1.65%) |
Jun 16, 2020 | 14.50 | 14.72 | 14.45 | 14.51 | 10,232 | +0.09(+0.62%) |
Jun 15, 2020 | 14.50 | 14.74 | 14.42 | 14.42 | 2,800 | +0.00(+0.00%) |
Jun 12, 2020 | 14.40 | 14.60 | 14.40 | 14.42 | 1,400 | +0.02(+0.14%) |
Jun 11, 2020 | 14.70 | 14.70 | 14.32 | 14.40 | 5,495 | -0.40(-2.70%) |
Jun 10, 2020 | 14.80 | 14.95 | 14.80 | 14.80 | 2,290 | +0.00(+0.00%) |
Jun 09, 2020 | 14.83 | 14.83 | 14.64 | 14.80 | 5,800 | -0.20(-1.33%) |
Jun 08, 2020 | 14.57 | 15.00 | 14.57 | 15.00 | 5,845 | +0.40(+2.74%) |
Jun 05, 2020 | 14.30 | 14.60 | 14.30 | 14.60 | 28,850 | +0.25(+1.74%) |
Jun 04, 2020 | 14.20 | 14.44 | 14.20 | 14.35 | 10,800 | +0.07(+0.49%) |
Jun 03, 2020 | 14.25 | 14.28 | 14.15 | 14.28 | 1,105 | +0.08(+0.56%) |
Jun 02, 2020 | 14.27 | 14.45 | 13.82 | 14.20 | 108,570 | -0.30(-2.07%) |
Jun 01, 2020 | 14.20 | 14.50 | 14.20 | 14.50 | 4,670 | +0.35(+2.47%) |
May 29, 2020 | 14.19 | 14.19 | 14.10 | 14.15 | 1,900 | -0.08(-0.56%) |
May 28, 2020 | 14.10 | 14.31 | 14.10 | 14.23 | 3,900 | -0.04(-0.28%) |
May 27, 2020 | 14.10 | 14.28 | 14.10 | 14.27 | 1,215 | +0.10(+0.71%) |
May 26, 2020 | 13.84 | 14.17 | 13.71 | 14.17 | 24,749 | +0.46(+3.36%) |
May 25, 2020 | 13.70 | 13.87 | 13.61 | 13.71 | 4,305 | +0.02(+0.15%) |
May 22, 2020 | 13.77 | 13.87 | 13.68 | 13.69 | 6,500 | -0.04(-0.29%) |
May 21, 2020 | 13.98 | 14.04 | 13.72 | 13.73 | 9,459 | -0.14(-1.01%) |
May 20, 2020 | 13.90 | 13.97 | 13.70 | 13.87 | 6,850 | +0.16(+1.17%) |
May 19, 2020 | 13.77 | 13.90 | 13.50 | 13.71 | 12,070 | +0.01(+0.07%) |
May 15, 2020 | 13.70 | 13.70 | 13.70 | 0 | +0.10(+0.74%) | |
May 14, 2020 | 13.49 | 13.98 | 13.49 | 13.60 | 900 | -0.38(-2.72%) |
May 13, 2020 | 14.01 | 14.01 | 13.82 | 13.98 | 2,180 | -0.07(-0.50%) |
May 12, 2020 | 14.10 | 14.35 | 14.05 | 14.05 | 1,870 | -0.05(-0.35%) |
May 11, 2020 | 14.39 | 14.39 | 14.03 | 14.10 | 3,293 | +0.04(+0.28%) |
May 08, 2020 | 13.99 | 14.30 | 13.99 | 14.06 | 6,706 | -0.14(-0.99%) |
May 07, 2020 | 14.25 | 14.25 | 13.96 | 14.20 | 14,144 | -0.20(-1.39%) |
May 06, 2020 | 14.45 | 14.45 | 14.38 | 14.40 | 1,600 | -0.10(-0.69%) |
May 05, 2020 | 14.30 | 14.50 | 14.25 | 14.50 | 6,590 | +0.25(+1.75%) |
May 04, 2020 | 14.20 | 14.25 | 14.18 | 14.25 | 3,150 | -0.12(-0.84%) |
May 01, 2020 | 14.30 | 14.37 | 14.16 | 14.37 | 2,367 | +0.12(+0.84%) |
Apr 30, 2020 | 14.30 | 14.30 | 14.15 | 14.25 | 3,415 | -0.02(-0.14%) |
Apr 29, 2020 | 14.44 | 14.58 | 14.27 | 14.27 | 3,159 | -0.02(-0.14%) |
Apr 28, 2020 | 14.27 | 14.39 | 14.10 | 14.29 | 8,666 | +0.03(+0.21%) |
Apr 27, 2020 | 14.34 | 14.41 | 14.26 | 14.26 | 11,277 | +0.00(+0.00%) |
Apr 24, 2020 | 14.31 | 14.49 | 14.26 | 14.26 | 3,700 | +0.01(+0.07%) |
Apr 23, 2020 | 14.39 | 14.39 | 14.25 | 14.25 | 2,145 | -0.07(-0.49%) |
Apr 22, 2020 | 14.74 | 14.74 | 14.32 | 14.32 | 2,500 | +0.20(+1.42%) |
Apr 21, 2020 | 14.30 | 14.51 | 14.12 | 14.12 | 10,169 | +0.01(+0.07%) |
Apr 20, 2020 | 14.55 | 14.73 | 14.11 | 14.11 | 2,964 | -0.47(-3.22%) |
Apr 17, 2020 | 14.65 | 14.66 | 14.58 | 14.58 | 4,300 | +0.03(+0.21%) |
Apr 16, 2020 | 14.70 | 14.73 | 14.55 | 14.55 | 3,009 | -0.15(-1.02%) |
Apr 15, 2020 | 14.70 | 14.74 | 14.10 | 14.70 | 65,144 | +0.19(+1.31%) |
Apr 14, 2020 | 14.13 | 14.80 | 14.12 | 14.51 | 10,250 | +0.16(+1.11%) |
Apr 13, 2020 | 14.49 | 14.49 | 14.35 | 14.35 | 540 | -0.15(-1.03%) |
Apr 09, 2020 | 14.50 | 14.50 | 14.50 | 0 | +0.29(+2.04%) | |
Apr 08, 2020 | 13.99 | 14.51 | 13.90 | 14.21 | 21,565 | +0.36(+2.60%) |
Apr 07, 2020 | 13.26 | 14.00 | 13.26 | 13.85 | 14,827 | +0.16(+1.17%) |
Apr 06, 2020 | 13.71 | 13.99 | 13.31 | 13.69 | 25,620 | -0.38(-2.70%) |
Apr 03, 2020 | 13.70 | 14.07 | 13.70 | 14.07 | 1,800 | +0.07(+0.50%) |
Apr 02, 2020 | 14.49 | 14.49 | 14.00 | 14.00 | 2,025 | -0.24(-1.69%) |