Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 15.04 | 15.75 | 14.42 | 15.27 | 174,853 | +0.13(+0.86%) |
Jun 29, 2020 | 14.14 | 15.14 | 14.00 | 15.14 | 71,471 | +1.27(+9.16%) |
Jun 26, 2020 | 14.65 | 14.90 | 13.68 | 13.87 | 199,900 | -0.91(-6.16%) |
Jun 25, 2020 | 14.47 | 14.92 | 14.25 | 14.78 | 91,467 | +0.65(+4.60%) |
Jun 24, 2020 | 14.22 | 14.32 | 13.78 | 14.13 | 71,550 | -0.31(-2.15%) |
Jun 23, 2020 | 14.29 | 15.25 | 14.27 | 14.44 | 161,520 | +0.35(+2.48%) |
Jun 22, 2020 | 14.05 | 14.37 | 13.68 | 14.09 | 149,455 | +0.05(+0.36%) |
Jun 19, 2020 | 14.67 | 15.11 | 13.70 | 14.04 | 238,000 | -0.34(-2.36%) |
Jun 18, 2020 | 15.24 | 15.45 | 14.35 | 14.38 | 109,246 | -0.92(-6.01%) |
Jun 17, 2020 | 16.13 | 16.21 | 15.21 | 15.30 | 87,611 | -0.76(-4.73%) |
Jun 16, 2020 | 16.73 | 16.75 | 16.00 | 16.06 | 74,172 | -0.20(-1.23%) |
Jun 15, 2020 | 15.71 | 16.40 | 15.50 | 16.26 | 85,443 | -0.01(-0.06%) |
Jun 12, 2020 | 16.38 | 16.69 | 15.42 | 16.27 | 127,900 | +0.59(+3.76%) |
Jun 11, 2020 | 15.72 | 16.65 | 15.20 | 15.68 | 149,253 | -0.42(-2.61%) |
Jun 10, 2020 | 16.28 | 16.53 | 15.74 | 16.10 | 64,980 | -0.18(-1.11%) |
Jun 09, 2020 | 16.65 | 16.91 | 15.66 | 16.28 | 96,680 | -0.82(-4.80%) |
Jun 08, 2020 | 16.00 | 17.47 | 16.00 | 17.10 | 191,035 | +1.32(+8.37%) |
Jun 05, 2020 | 14.98 | 15.85 | 14.45 | 15.78 | 109,600 | +1.24(+8.53%) |
Jun 04, 2020 | 14.54 | 14.64 | 14.16 | 14.54 | 106,132 | -0.09(-0.62%) |
Jun 03, 2020 | 14.57 | 15.10 | 14.36 | 14.63 | 107,416 | +0.00(+0.00%) |
Jun 02, 2020 | 14.85 | 15.09 | 14.50 | 14.63 | 74,450 | -0.17(-1.15%) |
Jun 01, 2020 | 15.18 | 15.30 | 14.49 | 14.80 | 75,388 | -0.31(-2.05%) |
May 29, 2020 | 14.85 | 15.28 | 14.40 | 15.11 | 58,800 | +0.18(+1.21%) |
May 28, 2020 | 16.05 | 16.75 | 14.85 | 14.93 | 111,043 | -0.89(-5.63%) |
May 27, 2020 | 14.88 | 16.02 | 14.60 | 15.82 | 146,836 | +1.22(+8.36%) |
May 26, 2020 | 14.79 | 15.03 | 14.51 | 14.60 | 90,684 | +0.17(+1.18%) |
May 22, 2020 | 14.30 | 14.51 | 13.75 | 14.43 | 35,700 | +0.24(+1.69%) |
May 21, 2020 | 13.58 | 14.71 | 13.51 | 14.19 | 81,085 | +0.42(+3.05%) |
May 20, 2020 | 13.60 | 14.14 | 13.42 | 13.77 | 153,206 | +0.40(+2.99%) |
May 19, 2020 | 12.97 | 14.18 | 12.62 | 13.37 | 187,348 | +0.75(+5.94%) |
May 18, 2020 | 12.76 | 12.94 | 11.83 | 12.62 | 279,290 | +0.37(+3.02%) |
May 15, 2020 | 11.71 | 12.57 | 11.41 | 12.25 | 81,500 | +0.52(+4.43%) |
May 14, 2020 | 11.14 | 11.80 | 10.91 | 11.73 | 153,735 | +0.42(+3.71%) |
May 13, 2020 | 12.38 | 12.48 | 10.91 | 11.31 | 188,250 | -1.35(-10.66%) |
May 12, 2020 | 12.64 | 13.04 | 12.56 | 12.66 | 92,646 | +0.01(+0.08%) |
May 11, 2020 | 12.02 | 12.79 | 12.02 | 12.65 | 153,597 | -0.14(-1.09%) |
May 08, 2020 | 11.67 | 13.50 | 11.54 | 12.79 | 161,200 | +1.28(+11.12%) |
May 07, 2020 | 11.55 | 12.16 | 11.32 | 11.51 | 145,252 | -0.13(-1.12%) |
May 06, 2020 | 11.95 | 12.22 | 11.63 | 11.64 | 62,497 | -0.17(-1.44%) |
May 05, 2020 | 11.68 | 11.92 | 11.33 | 11.81 | 149,350 | +0.38(+3.32%) |
May 04, 2020 | 11.48 | 11.86 | 11.28 | 11.43 | 45,831 | -0.21(-1.80%) |
May 01, 2020 | 11.84 | 12.08 | 11.50 | 11.64 | 69,000 | -0.46(-3.80%) |
Apr 30, 2020 | 12.82 | 13.03 | 12.03 | 12.10 | 88,840 | -1.12(-8.47%) |
Apr 29, 2020 | 12.76 | 13.84 | 12.48 | 13.22 | 144,368 | +0.90(+7.31%) |
Apr 28, 2020 | 11.89 | 12.68 | 11.48 | 12.32 | 161,333 | +0.72(+6.21%) |
Apr 27, 2020 | 11.27 | 11.65 | 11.05 | 11.60 | 104,902 | +0.45(+4.04%) |
Apr 24, 2020 | 11.03 | 11.16 | 10.63 | 11.15 | 75,200 | +0.11(+1.00%) |
Apr 23, 2020 | 10.70 | 11.64 | 10.70 | 11.04 | 90,557 | +0.37(+3.47%) |
Apr 22, 2020 | 10.79 | 11.21 | 10.57 | 10.67 | 61,424 | +0.17(+1.62%) |
Apr 21, 2020 | 10.66 | 10.97 | 10.23 | 10.50 | 90,936 | -0.50(-4.55%) |
Apr 20, 2020 | 11.25 | 11.69 | 10.75 | 11.00 | 104,973 | -0.46(-4.01%) |
Apr 17, 2020 | 11.50 | 11.72 | 11.18 | 11.46 | 118,000 | +0.28(+2.50%) |
Apr 16, 2020 | 11.41 | 11.71 | 10.78 | 11.18 | 98,731 | -0.24(-2.10%) |
Apr 15, 2020 | 11.03 | 11.70 | 10.83 | 11.42 | 111,931 | +0.12(+1.06%) |
Apr 14, 2020 | 11.05 | 11.60 | 10.93 | 11.30 | 161,130 | +0.42(+3.86%) |
Apr 13, 2020 | 11.32 | 11.46 | 10.32 | 10.88 | 99,517 | -0.58(-5.06%) |
Apr 09, 2020 | 11.02 | 11.89 | 10.78 | 11.46 | 286,000 | +0.46(+4.18%) |
Apr 08, 2020 | 10.41 | 11.52 | 10.13 | 11.00 | 263,450 | +0.78(+7.63%) |
Apr 07, 2020 | 10.52 | 11.61 | 10.15 | 10.22 | 176,478 | -0.06(-0.58%) |
Apr 06, 2020 | 9.120 | 10.48 | 9.120 | 10.28 | 226,032 | +1.43(+16.16%) |
Apr 03, 2020 | 10.18 | 10.18 | 8.760 | 8.850 | 232,700 | -1.32(-12.98%) |
Apr 02, 2020 | 9.590 | 10.39 | 9.450 | 10.17 | 106,747 | +0.58(+6.05%) |