Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 13.44 | 13.75 | 13.44 | 13.68 | 152,175 | +0.16(+1.18%) |
Jun 29, 2020 | 13.12 | 13.56 | 12.88 | 13.52 | 183,353 | +0.40(+3.07%) |
Jun 26, 2020 | 12.81 | 13.19 | 12.63 | 13.12 | 408,228 | +0.20(+1.52%) |
Jun 25, 2020 | 12.72 | 12.98 | 12.44 | 12.92 | 239,388 | +0.04(+0.31%) |
Jun 24, 2020 | 13.11 | 13.11 | 12.44 | 12.88 | 242,565 | -0.42(-3.18%) |
Jun 23, 2020 | 13.63 | 13.64 | 13.22 | 13.30 | 116,922 | -0.12(-0.88%) |
Jun 22, 2020 | 13.81 | 13.89 | 13.21 | 13.42 | 200,084 | -0.47(-3.40%) |
Jun 19, 2020 | 14.01 | 14.20 | 13.84 | 13.89 | 299,713 | -0.24(-1.67%) |
Jun 18, 2020 | 13.93 | 14.30 | 13.92 | 14.13 | 320,055 | -0.01(-0.07%) |
Jun 17, 2020 | 14.53 | 14.53 | 13.92 | 14.14 | 234,772 | -0.36(-2.51%) |
Jun 16, 2020 | 14.97 | 15.06 | 14.38 | 14.50 | 186,002 | +0.16(+1.10%) |
Jun 15, 2020 | 13.77 | 14.48 | 13.69 | 14.35 | 279,198 | +0.00(+0.00%) |
Jun 12, 2020 | 14.47 | 14.69 | 13.87 | 14.35 | 217,132 | +0.45(+3.26%) |
Jun 11, 2020 | 14.08 | 14.41 | 13.84 | 13.89 | 272,550 | -0.97(-6.55%) |
Jun 10, 2020 | 15.13 | 15.42 | 14.55 | 14.87 | 192,554 | -0.47(-3.08%) |
Jun 09, 2020 | 15.49 | 15.55 | 15.00 | 15.34 | 257,051 | -0.55(-3.47%) |
Jun 08, 2020 | 15.57 | 16.12 | 15.55 | 15.89 | 522,641 | +0.76(+5.00%) |
Jun 05, 2020 | 14.60 | 15.50 | 14.60 | 15.13 | 454,095 | +1.00(+7.10%) |
Jun 04, 2020 | 13.69 | 14.27 | 13.60 | 14.13 | 255,215 | +0.38(+2.79%) |
Jun 03, 2020 | 13.26 | 13.87 | 13.14 | 13.75 | 298,231 | +0.75(+5.75%) |
Jun 02, 2020 | 12.56 | 13.16 | 12.47 | 13.00 | 189,585 | +0.58(+4.67%) |
Jun 01, 2020 | 11.95 | 12.56 | 11.76 | 12.42 | 432,091 | +0.55(+4.64%) |
May 29, 2020 | 12.00 | 12.02 | 11.61 | 11.87 | 491,725 | -0.21(-1.71%) |
May 28, 2020 | 12.32 | 12.32 | 11.92 | 12.07 | 391,009 | -0.09(-0.73%) |
May 27, 2020 | 12.36 | 12.36 | 11.77 | 12.16 | 695,064 | +0.17(+1.39%) |
May 26, 2020 | 11.80 | 12.10 | 11.75 | 12.00 | 396,332 | +0.39(+3.39%) |
May 22, 2020 | 11.75 | 11.91 | 11.19 | 11.60 | 325,342 | -0.06(-0.51%) |
May 21, 2020 | 11.75 | 12.26 | 11.56 | 11.66 | 419,571 | -0.09(-0.75%) |
May 20, 2020 | 11.68 | 11.84 | 11.42 | 11.75 | 222,393 | +0.33(+2.93%) |
May 19, 2020 | 11.53 | 11.70 | 11.23 | 11.42 | 185,365 | -0.22(-1.86%) |
May 18, 2020 | 11.69 | 12.06 | 11.61 | 11.63 | 272,392 | +0.49(+4.41%) |
May 15, 2020 | 11.18 | 11.26 | 10.89 | 11.14 | 137,906 | -0.09(-0.79%) |
May 14, 2020 | 11.01 | 11.24 | 10.56 | 11.23 | 182,634 | -0.06(-0.52%) |
May 13, 2020 | 11.55 | 11.79 | 11.00 | 11.29 | 253,652 | -0.36(-3.12%) |
May 12, 2020 | 12.40 | 12.40 | 11.61 | 11.65 | 220,817 | -0.75(-6.03%) |
May 11, 2020 | 12.63 | 12.87 | 12.12 | 12.40 | 247,178 | -0.42(-3.30%) |
May 08, 2020 | 12.34 | 13.68 | 11.93 | 12.82 | 548,169 | +0.33(+2.68%) |
May 07, 2020 | 12.17 | 12.87 | 12.02 | 12.49 | 232,078 | +0.55(+4.61%) |
May 06, 2020 | 12.14 | 12.27 | 11.58 | 11.94 | 227,375 | -0.22(-1.78%) |
May 05, 2020 | 12.06 | 12.50 | 12.06 | 12.15 | 204,997 | +0.26(+2.15%) |
May 04, 2020 | 11.81 | 12.06 | 11.56 | 11.90 | 288,958 | -0.48(-3.89%) |
May 01, 2020 | 12.54 | 12.68 | 11.99 | 12.38 | 242,353 | -0.60(-4.62%) |
Apr 30, 2020 | 12.92 | 13.34 | 12.50 | 12.98 | 279,950 | -0.29(-2.22%) |
Apr 29, 2020 | 13.42 | 13.68 | 13.06 | 13.27 | 437,725 | +0.33(+2.58%) |
Apr 28, 2020 | 12.52 | 13.38 | 12.24 | 12.94 | 538,966 | +0.76(+6.22%) |
Apr 27, 2020 | 11.66 | 12.30 | 11.66 | 12.18 | 256,987 | +0.52(+4.47%) |
Apr 24, 2020 | 11.42 | 11.86 | 11.27 | 11.66 | 141,974 | +0.25(+2.15%) |
Apr 23, 2020 | 11.57 | 11.77 | 11.39 | 11.42 | 160,013 | -0.27(-2.27%) |
Apr 22, 2020 | 11.89 | 12.06 | 11.61 | 11.68 | 115,397 | -0.01(-0.08%) |
Apr 21, 2020 | 11.38 | 11.77 | 11.29 | 11.69 | 148,420 | +0.01(+0.08%) |
Apr 20, 2020 | 11.92 | 12.00 | 11.42 | 11.68 | 201,789 | -0.45(-3.73%) |
Apr 17, 2020 | 11.95 | 12.64 | 11.95 | 12.13 | 254,659 | +0.39(+3.35%) |
Apr 16, 2020 | 12.29 | 12.38 | 11.55 | 11.74 | 264,746 | -0.41(-3.40%) |
Apr 15, 2020 | 12.17 | 12.75 | 11.93 | 12.15 | 377,506 | -0.67(-5.21%) |
Apr 14, 2020 | 13.39 | 13.39 | 12.68 | 12.82 | 354,849 | -0.19(-1.44%) |
Apr 13, 2020 | 13.20 | 13.20 | 12.13 | 13.01 | 381,141 | -0.36(-2.72%) |
Apr 09, 2020 | 12.57 | 13.83 | 12.57 | 13.37 | 334,291 | +0.94(+7.59%) |
Apr 08, 2020 | 12.78 | 12.99 | 11.90 | 12.43 | 393,619 | -0.20(-1.56%) |
Apr 07, 2020 | 12.42 | 13.18 | 12.11 | 12.63 | 615,158 | +1.19(+10.40%) |
Apr 06, 2020 | 10.61 | 11.44 | 10.59 | 11.44 | 336,074 | +0.99(+9.51%) |
Apr 03, 2020 | 10.22 | 10.52 | 9.852 | 10.44 | 318,528 | +0.07(+0.66%) |
Apr 02, 2020 | 10.54 | 11.09 | 10.13 | 10.37 | 278,340 | -0.30(-2.85%) |