Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 14.70 | 15.50 | 14.41 | 15.39 | 90,620 | +0.60(+4.06%) |
Jun 29, 2020 | 15.20 | 15.43 | 13.91 | 14.79 | 147,707 | -0.38(-2.50%) |
Jun 26, 2020 | 15.89 | 16.43 | 14.81 | 15.17 | 865,800 | -0.72(-4.53%) |
Jun 25, 2020 | 14.72 | 16.32 | 14.64 | 15.89 | 130,304 | +1.01(+6.79%) |
Jun 24, 2020 | 15.17 | 15.54 | 14.14 | 14.88 | 102,292 | -0.41(-2.68%) |
Jun 23, 2020 | 15.21 | 16.00 | 15.14 | 15.29 | 124,710 | +0.15(+0.99%) |
Jun 22, 2020 | 14.94 | 15.50 | 14.80 | 15.14 | 107,088 | +0.32(+2.16%) |
Jun 19, 2020 | 14.42 | 15.33 | 14.41 | 14.82 | 134,500 | +0.28(+1.93%) |
Jun 18, 2020 | 15.10 | 15.35 | 14.49 | 14.54 | 57,265 | -0.53(-3.52%) |
Jun 17, 2020 | 15.38 | 15.62 | 15.01 | 15.07 | 64,984 | +0.21(+1.41%) |
Jun 16, 2020 | 15.59 | 15.60 | 14.61 | 14.86 | 85,770 | -0.30(-1.98%) |
Jun 15, 2020 | 13.73 | 15.73 | 13.73 | 15.16 | 152,756 | +1.25(+8.99%) |
Jun 12, 2020 | 14.11 | 14.78 | 13.87 | 13.91 | 70,300 | +0.10(+0.72%) |
Jun 11, 2020 | 14.22 | 14.75 | 13.68 | 13.81 | 81,004 | -1.09(-7.32%) |
Jun 10, 2020 | 14.53 | 15.22 | 13.88 | 14.90 | 112,427 | +0.16(+1.09%) |
Jun 09, 2020 | 15.40 | 15.94 | 14.43 | 14.74 | 130,131 | -0.69(-4.47%) |
Jun 08, 2020 | 15.55 | 15.96 | 15.28 | 15.43 | 82,217 | -0.01(-0.06%) |
Jun 05, 2020 | 15.70 | 15.70 | 15.11 | 15.44 | 109,700 | -0.09(-0.58%) |
Jun 04, 2020 | 15.35 | 15.62 | 15.22 | 15.53 | 140,300 | +0.10(+0.65%) |
Jun 03, 2020 | 15.51 | 15.99 | 15.20 | 15.43 | 121,253 | -0.05(-0.32%) |
Jun 02, 2020 | 15.59 | 15.68 | 14.72 | 15.48 | 121,008 | +0.14(+0.91%) |
Jun 01, 2020 | 14.69 | 15.70 | 14.52 | 15.34 | 138,191 | +0.92(+6.38%) |
May 29, 2020 | 13.79 | 14.64 | 13.33 | 14.42 | 150,400 | +0.45(+3.22%) |
May 28, 2020 | 13.51 | 14.49 | 13.15 | 13.97 | 191,255 | +0.68(+5.12%) |
May 27, 2020 | 13.19 | 13.63 | 12.78 | 13.29 | 107,078 | +0.29(+2.23%) |
May 26, 2020 | 14.00 | 14.10 | 13.00 | 13.00 | 150,061 | -0.26(-1.96%) |
May 22, 2020 | 13.41 | 13.73 | 12.29 | 13.26 | 189,400 | -0.04(-0.30%) |
May 21, 2020 | 12.30 | 13.84 | 12.30 | 13.30 | 202,425 | +1.06(+8.66%) |
May 20, 2020 | 12.02 | 12.49 | 11.56 | 12.24 | 391,731 | +0.06(+0.49%) |
May 19, 2020 | 13.03 | 13.25 | 12.01 | 12.18 | 266,146 | -1.00(-7.59%) |
May 18, 2020 | 13.71 | 14.23 | 12.28 | 13.18 | 377,044 | -0.48(-3.51%) |
May 15, 2020 | 14.27 | 14.69 | 13.52 | 13.66 | 133,800 | -0.51(-3.60%) |
May 14, 2020 | 14.26 | 14.74 | 13.50 | 14.17 | 277,064 | -0.74(-4.96%) |
May 13, 2020 | 16.10 | 16.50 | 14.00 | 14.91 | 612,750 | -1.04(-6.52%) |
May 12, 2020 | 17.80 | 18.70 | 15.75 | 15.95 | 689,147 | -1.33(-7.70%) |
May 11, 2020 | 19.73 | 19.73 | 16.14 | 17.28 | 808,148 | +1.77(+11.41%) |
May 08, 2020 | 14.85 | 16.37 | 14.34 | 15.51 | 580,700 | +0.93(+6.38%) |
May 07, 2020 | 14.26 | 14.84 | 14.00 | 14.58 | 228,102 | +0.61(+4.37%) |
May 06, 2020 | 14.37 | 14.78 | 13.50 | 13.97 | 211,358 | -0.30(-2.10%) |
May 05, 2020 | 14.45 | 14.80 | 14.11 | 14.27 | 252,103 | +0.34(+2.44%) |
May 04, 2020 | 13.61 | 14.59 | 13.50 | 13.93 | 242,700 | +0.58(+4.34%) |
May 01, 2020 | 13.48 | 13.70 | 12.50 | 13.35 | 117,000 | -0.64(-4.57%) |
Apr 30, 2020 | 14.97 | 15.00 | 13.80 | 13.99 | 196,612 | -0.01(-0.07%) |
Apr 29, 2020 | 13.97 | 14.10 | 13.43 | 14.00 | 156,008 | +0.58(+4.32%) |
Apr 28, 2020 | 13.50 | 13.78 | 13.35 | 13.42 | 120,203 | +0.14(+1.05%) |
Apr 27, 2020 | 12.45 | 13.55 | 12.45 | 13.28 | 88,573 | +0.83(+6.67%) |
Apr 24, 2020 | 12.96 | 13.20 | 12.45 | 12.45 | 63,000 | -0.22(-1.74%) |
Apr 23, 2020 | 13.07 | 13.46 | 12.50 | 12.67 | 74,470 | -0.08(-0.63%) |
Apr 22, 2020 | 12.20 | 12.97 | 12.20 | 12.75 | 66,392 | +0.55(+4.51%) |
Apr 21, 2020 | 12.00 | 12.66 | 11.27 | 12.20 | 137,527 | +0.01(+0.08%) |
Apr 20, 2020 | 14.05 | 14.07 | 11.32 | 12.19 | 337,687 | -1.88(-13.36%) |
Apr 17, 2020 | 13.60 | 14.25 | 12.97 | 14.07 | 188,800 | +1.11(+8.56%) |
Apr 16, 2020 | 13.21 | 14.00 | 12.40 | 12.96 | 199,759 | -0.05(-0.38%) |
Apr 15, 2020 | 12.75 | 13.52 | 12.44 | 13.01 | 131,440 | +0.03(+0.23%) |
Apr 14, 2020 | 13.05 | 13.80 | 12.30 | 12.98 | 318,549 | +0.18(+1.41%) |
Apr 13, 2020 | 12.45 | 13.35 | 12.10 | 12.80 | 325,661 | +0.55(+4.49%) |
Apr 09, 2020 | 12.15 | 12.40 | 11.65 | 12.25 | 130,300 | +0.10(+0.82%) |
Apr 08, 2020 | 10.64 | 12.25 | 10.64 | 12.15 | 215,366 | +1.55(+14.62%) |
Apr 07, 2020 | 11.44 | 11.50 | 10.55 | 10.60 | 148,680 | -0.34(-3.11%) |
Apr 06, 2020 | 10.77 | 10.98 | 10.43 | 10.94 | 46,460 | +0.59(+5.70%) |
Apr 03, 2020 | 10.85 | 10.85 | 10.12 | 10.35 | 31,400 | -0.24(-2.27%) |
Apr 02, 2020 | 10.21 | 10.99 | 10.00 | 10.59 | 56,178 | +0.32(+3.12%) |