Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 13.53 | 14.08 | 13.53 | 13.93 | 35,284 | +0.41(+3.01%) |
Jun 29, 2020 | 13.45 | 14.08 | 13.43 | 13.52 | 57,821 | +0.11(+0.81%) |
Jun 26, 2020 | 12.95 | 13.42 | 12.30 | 13.41 | 199,331 | +0.27(+2.07%) |
Jun 25, 2020 | 12.56 | 13.14 | 12.56 | 13.14 | 55,283 | +0.46(+3.64%) |
Jun 24, 2020 | 12.57 | 12.90 | 12.57 | 12.68 | 76,248 | +0.05(+0.43%) |
Jun 23, 2020 | 12.94 | 12.94 | 12.53 | 12.63 | 35,132 | -0.25(-1.97%) |
Jun 22, 2020 | 12.87 | 13.08 | 12.72 | 12.88 | 22,193 | +0.00(+0.00%) |
Jun 19, 2020 | 12.78 | 12.88 | 12.27 | 12.88 | 91,820 | +0.29(+2.30%) |
Jun 18, 2020 | 12.59 | 12.79 | 12.53 | 12.59 | 19,151 | -0.22(-1.70%) |
Jun 17, 2020 | 13.62 | 13.70 | 12.66 | 12.81 | 31,660 | -0.80(-5.86%) |
Jun 16, 2020 | 13.64 | 13.86 | 13.10 | 13.60 | 37,188 | +0.78(+6.07%) |
Jun 15, 2020 | 12.38 | 13.23 | 12.31 | 12.82 | 41,483 | -0.24(-1.87%) |
Jun 12, 2020 | 13.33 | 13.33 | 12.38 | 13.07 | 30,827 | +0.48(+3.81%) |
Jun 11, 2020 | 12.83 | 13.20 | 12.37 | 12.59 | 100,466 | -1.45(-10.32%) |
Jun 10, 2020 | 14.72 | 14.72 | 13.89 | 14.04 | 47,122 | -0.65(-4.44%) |
Jun 09, 2020 | 13.95 | 15.21 | 13.64 | 14.69 | 59,144 | +0.35(+2.46%) |
Jun 08, 2020 | 14.48 | 14.66 | 14.14 | 14.34 | 58,922 | -0.13(-0.88%) |
Jun 05, 2020 | 14.23 | 14.63 | 13.87 | 14.46 | 67,069 | +0.99(+7.32%) |
Jun 04, 2020 | 13.25 | 13.58 | 13.25 | 13.48 | 38,185 | -0.04(-0.27%) |
Jun 03, 2020 | 13.20 | 13.58 | 12.91 | 13.51 | 62,574 | +0.73(+5.74%) |
Jun 02, 2020 | 12.99 | 13.24 | 12.75 | 12.78 | 14,095 | -0.12(-0.91%) |
Jun 01, 2020 | 13.58 | 13.58 | 12.86 | 12.90 | 46,141 | -0.73(-5.38%) |
May 29, 2020 | 13.53 | 13.63 | 13.13 | 13.63 | 29,612 | +0.05(+0.33%) |
May 28, 2020 | 14.71 | 14.71 | 13.52 | 13.58 | 29,416 | -1.07(-7.32%) |
May 27, 2020 | 14.19 | 14.71 | 13.82 | 14.66 | 46,523 | +0.95(+6.97%) |
May 26, 2020 | 13.48 | 13.71 | 13.12 | 13.70 | 30,866 | +0.90(+7.07%) |
May 22, 2020 | 12.95 | 12.95 | 12.54 | 12.80 | 21,214 | +0.04(+0.28%) |
May 21, 2020 | 13.12 | 13.12 | 12.72 | 12.76 | 18,945 | -0.08(-0.63%) |
May 20, 2020 | 12.35 | 12.84 | 12.14 | 12.84 | 24,646 | +0.88(+7.34%) |
May 19, 2020 | 12.52 | 12.65 | 11.82 | 11.96 | 24,581 | -0.65(-5.16%) |
May 18, 2020 | 12.24 | 12.68 | 11.53 | 12.62 | 35,653 | +1.10(+9.51%) |
May 15, 2020 | 11.29 | 11.61 | 11.29 | 11.52 | 15,027 | +0.31(+2.74%) |
May 14, 2020 | 11.29 | 11.56 | 10.17 | 11.21 | 39,641 | -0.48(-4.10%) |
May 13, 2020 | 11.72 | 12.30 | 11.51 | 11.69 | 28,643 | -0.21(-1.75%) |
May 12, 2020 | 12.48 | 12.48 | 11.78 | 11.90 | 26,846 | -0.52(-4.15%) |
May 11, 2020 | 12.63 | 12.91 | 12.15 | 12.42 | 34,017 | -0.41(-3.18%) |
May 08, 2020 | 12.50 | 13.15 | 12.50 | 12.82 | 27,292 | +0.71(+5.90%) |
May 07, 2020 | 12.06 | 12.29 | 11.98 | 12.11 | 15,166 | +0.37(+3.16%) |
May 06, 2020 | 12.48 | 12.79 | 11.74 | 11.74 | 14,622 | -0.68(-5.47%) |
May 05, 2020 | 13.08 | 13.48 | 12.24 | 12.42 | 27,761 | -0.42(-3.24%) |
May 04, 2020 | 12.18 | 12.96 | 12.18 | 12.83 | 16,917 | +0.47(+3.81%) |
May 01, 2020 | 13.20 | 13.21 | 11.78 | 12.36 | 31,380 | -0.88(-6.63%) |
Apr 30, 2020 | 14.30 | 14.30 | 12.92 | 13.24 | 20,465 | -1.30(-8.96%) |
Apr 29, 2020 | 14.06 | 15.09 | 14.06 | 14.54 | 35,805 | +0.99(+7.29%) |
Apr 28, 2020 | 13.47 | 13.55 | 13.00 | 13.55 | 18,899 | +0.67(+5.23%) |
Apr 27, 2020 | 12.01 | 13.17 | 11.71 | 12.88 | 42,733 | +1.01(+8.48%) |
Apr 24, 2020 | 11.67 | 12.44 | 11.33 | 11.87 | 13,016 | +0.47(+4.10%) |
Apr 23, 2020 | 11.17 | 11.79 | 11.17 | 11.41 | 24,018 | +0.10(+0.87%) |
Apr 22, 2020 | 11.08 | 11.46 | 10.98 | 11.31 | 17,971 | +0.21(+1.86%) |
Apr 21, 2020 | 10.59 | 11.29 | 10.59 | 11.10 | 23,612 | +0.01(+0.08%) |
Apr 20, 2020 | 11.69 | 12.01 | 10.54 | 11.09 | 30,821 | -0.53(-4.56%) |
Apr 17, 2020 | 10.78 | 11.62 | 10.78 | 11.62 | 65,192 | +1.10(+10.42%) |
Apr 16, 2020 | 11.64 | 11.66 | 9.942 | 10.53 | 56,186 | -0.40(-3.62%) |
Apr 15, 2020 | 11.38 | 11.52 | 10.57 | 10.92 | 29,574 | -0.63(-5.45%) |
Apr 14, 2020 | 12.13 | 12.13 | 11.21 | 11.55 | 22,119 | -0.01(-0.08%) |
Apr 13, 2020 | 11.96 | 12.13 | 11.25 | 11.56 | 24,264 | -0.71(-5.79%) |
Apr 09, 2020 | 11.15 | 12.27 | 11.09 | 12.27 | 23,028 | +1.44(+13.28%) |
Apr 08, 2020 | 11.40 | 11.40 | 10.61 | 10.83 | 27,884 | -0.23(-2.11%) |
Apr 07, 2020 | 11.78 | 11.78 | 10.68 | 11.07 | 31,669 | -0.62(-5.31%) |
Apr 06, 2020 | 9.933 | 11.69 | 9.933 | 11.69 | 51,890 | +2.04(+21.16%) |
Apr 03, 2020 | 10.05 | 10.96 | 9.600 | 9.645 | 31,150 | -0.75(-7.18%) |
Apr 02, 2020 | 9.951 | 10.79 | 9.515 | 10.39 | 44,858 | +0.32(+3.21%) |