Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 13.24 | 13.24 | 13.11 | 13.22 | 51,505 | +0.11(+0.82%) |
Jun 29, 2020 | 13.13 | 13.18 | 13.05 | 13.11 | 34,441 | -0.02(-0.12%) |
Jun 26, 2020 | 13.23 | 13.23 | 13.11 | 13.13 | 35,002 | +0.02(+0.12%) |
Jun 25, 2020 | 13.31 | 13.34 | 13.10 | 13.11 | 109,235 | -0.11(-0.82%) |
Jun 24, 2020 | 13.34 | 13.34 | 13.19 | 13.22 | 22,203 | -0.05(-0.41%) |
Jun 23, 2020 | 13.47 | 13.47 | 13.24 | 13.28 | 45,560 | -0.07(-0.52%) |
Jun 22, 2020 | 13.31 | 13.47 | 13.31 | 13.34 | 37,245 | -0.04(-0.29%) |
Jun 19, 2020 | 13.47 | 13.47 | 13.31 | 13.38 | 40,317 | +0.02(+0.15%) |
Jun 18, 2020 | 13.38 | 13.51 | 13.34 | 13.36 | 34,889 | -0.01(-0.06%) |
Jun 17, 2020 | 13.52 | 13.53 | 13.35 | 13.37 | 26,968 | -0.19(-1.39%) |
Jun 16, 2020 | 13.47 | 13.56 | 13.39 | 13.56 | 57,295 | +0.17(+1.27%) |
Jun 15, 2020 | 13.48 | 13.58 | 13.31 | 13.39 | 57,920 | -0.21(-1.58%) |
Jun 12, 2020 | 13.61 | 13.63 | 13.41 | 13.61 | 38,051 | +0.16(+1.17%) |
Jun 11, 2020 | 13.43 | 13.53 | 13.24 | 13.45 | 53,008 | -0.30(-2.15%) |
Jun 10, 2020 | 13.61 | 13.74 | 13.34 | 13.74 | 60,195 | +0.12(+0.90%) |
Jun 09, 2020 | 13.74 | 13.85 | 13.60 | 13.62 | 71,379 | -0.12(-0.89%) |
Jun 08, 2020 | 13.49 | 13.74 | 13.35 | 13.74 | 60,544 | +0.36(+2.70%) |
Jun 05, 2020 | 13.34 | 13.64 | 13.30 | 13.38 | 130,834 | +0.06(+0.46%) |
Jun 04, 2020 | 13.31 | 13.45 | 13.24 | 13.32 | 49,074 | -0.05(-0.40%) |
Jun 03, 2020 | 13.47 | 13.48 | 13.18 | 13.38 | 58,960 | -0.01(-0.06%) |
Jun 02, 2020 | 13.31 | 13.43 | 13.17 | 13.38 | 64,277 | +0.08(+0.58%) |
Jun 01, 2020 | 13.09 | 13.37 | 13.09 | 13.31 | 57,408 | +0.26(+2.00%) |
May 29, 2020 | 12.88 | 13.05 | 12.85 | 13.05 | 77,536 | +0.17(+1.31%) |
May 28, 2020 | 12.71 | 12.88 | 12.65 | 12.88 | 84,372 | +0.18(+1.39%) |
May 27, 2020 | 12.77 | 12.88 | 12.62 | 12.70 | 171,409 | -0.02(-0.12%) |
May 26, 2020 | 12.71 | 12.77 | 12.63 | 12.72 | 57,466 | +0.10(+0.79%) |
May 22, 2020 | 12.55 | 12.63 | 12.52 | 12.62 | 62,159 | +0.08(+0.61%) |
May 21, 2020 | 12.62 | 12.78 | 12.36 | 12.54 | 159,146 | -0.05(-0.43%) |
May 20, 2020 | 12.59 | 12.77 | 12.52 | 12.59 | 46,729 | +0.06(+0.49%) |
May 19, 2020 | 12.60 | 12.73 | 12.52 | 12.53 | 38,748 | +0.07(+0.52%) |
May 18, 2020 | 12.84 | 12.88 | 12.32 | 12.47 | 97,398 | -0.32(-2.49%) |
May 15, 2020 | 12.82 | 12.88 | 12.62 | 12.78 | 24,498 | +0.10(+0.79%) |
May 14, 2020 | 12.68 | 12.95 | 12.60 | 12.68 | 25,316 | -0.06(-0.47%) |
May 13, 2020 | 12.97 | 12.97 | 12.58 | 12.74 | 89,378 | +0.09(+0.72%) |
May 12, 2020 | 12.72 | 12.97 | 12.65 | 12.65 | 40,389 | -0.04(-0.35%) |
May 11, 2020 | 12.57 | 12.75 | 12.51 | 12.70 | 40,950 | +0.22(+1.77%) |
May 08, 2020 | 12.54 | 12.65 | 12.45 | 12.48 | 43,633 | -0.14(-1.12%) |
May 07, 2020 | 12.52 | 12.74 | 12.52 | 12.62 | 45,482 | +0.17(+1.38%) |
May 06, 2020 | 12.50 | 12.62 | 12.34 | 12.45 | 39,429 | -0.04(-0.34%) |
May 05, 2020 | 12.55 | 12.55 | 12.29 | 12.49 | 83,993 | +0.16(+1.33%) |
May 04, 2020 | 12.75 | 12.75 | 12.23 | 12.33 | 74,521 | -0.31(-2.42%) |
May 01, 2020 | 12.59 | 12.77 | 12.58 | 12.63 | 51,102 | -0.13(-1.02%) |
Apr 30, 2020 | 12.71 | 12.77 | 12.59 | 12.76 | 63,594 | +0.03(+0.24%) |
Apr 29, 2020 | 12.84 | 12.97 | 12.60 | 12.73 | 87,214 | -0.04(-0.30%) |
Apr 28, 2020 | 13.00 | 13.00 | 12.60 | 12.77 | 21,775 | -0.05(-0.36%) |
Apr 27, 2020 | 13.29 | 13.33 | 12.39 | 12.81 | 102,492 | -0.41(-3.12%) |
Apr 24, 2020 | 13.15 | 13.29 | 12.73 | 13.23 | 31,316 | +0.26(+2.00%) |
Apr 23, 2020 | 13.36 | 13.43 | 12.71 | 12.97 | 67,639 | -0.26(-1.96%) |
Apr 22, 2020 | 13.43 | 13.43 | 13.20 | 13.23 | 40,723 | -0.16(-1.20%) |
Apr 21, 2020 | 13.47 | 13.77 | 13.28 | 13.39 | 33,284 | -0.24(-1.74%) |
Apr 20, 2020 | 13.71 | 13.85 | 13.36 | 13.62 | 73,951 | +0.08(+0.56%) |
Apr 17, 2020 | 13.85 | 13.89 | 13.47 | 13.55 | 28,041 | -0.22(-1.61%) |
Apr 16, 2020 | 13.84 | 13.97 | 13.74 | 13.77 | 24,073 | -0.24(-1.69%) |
Apr 15, 2020 | 14.12 | 14.12 | 13.74 | 14.00 | 35,430 | -0.11(-0.79%) |
Apr 14, 2020 | 13.78 | 14.42 | 13.78 | 14.12 | 61,202 | +0.22(+1.57%) |
Apr 13, 2020 | 13.67 | 13.90 | 13.67 | 13.90 | 12,118 | +0.32(+2.35%) |
Apr 09, 2020 | 13.67 | 14.68 | 13.32 | 13.58 | 99,947 | +0.25(+1.88%) |
Apr 08, 2020 | 12.77 | 13.62 | 12.54 | 13.33 | 61,814 | +0.79(+6.30%) |
Apr 07, 2020 | 12.61 | 12.83 | 12.54 | 12.54 | 55,518 | -0.01(-0.06%) |
Apr 06, 2020 | 12.67 | 12.83 | 12.45 | 12.55 | 46,814 | +0.02(+0.12%) |
Apr 03, 2020 | 12.49 | 12.86 | 12.30 | 12.53 | 30,155 | -0.19(-1.49%) |
Apr 02, 2020 | 12.61 | 13.05 | 12.26 | 12.72 | 55,934 | -0.06(-0.47%) |