Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 13.64 | 13.64 | 13.25 | 13.52 | 18,445 | -0.09(-0.66%) |
Jun 29, 2020 | 13.65 | 13.78 | 13.45 | 13.61 | 36,556 | -0.02(-0.13%) |
Jun 26, 2020 | 14.08 | 14.99 | 13.25 | 13.62 | 915,866 | -0.65(-4.56%) |
Jun 25, 2020 | 13.96 | 14.51 | 13.41 | 14.27 | 59,946 | +0.21(+1.46%) |
Jun 24, 2020 | 14.01 | 14.49 | 13.53 | 14.07 | 40,072 | +0.04(+0.25%) |
Jun 23, 2020 | 14.16 | 14.66 | 13.81 | 14.03 | 16,173 | -0.12(-0.82%) |
Jun 22, 2020 | 13.61 | 14.48 | 13.59 | 14.15 | 50,374 | +0.59(+4.34%) |
Jun 19, 2020 | 13.38 | 13.81 | 13.38 | 13.56 | 18,718 | +0.53(+4.04%) |
Jun 18, 2020 | 13.67 | 13.99 | 12.94 | 13.03 | 39,119 | -0.64(-4.70%) |
Jun 17, 2020 | 13.41 | 13.70 | 13.22 | 13.68 | 14,119 | +0.24(+1.79%) |
Jun 16, 2020 | 13.88 | 14.26 | 13.30 | 13.44 | 34,188 | -0.35(-2.52%) |
Jun 15, 2020 | 13.43 | 13.78 | 12.94 | 13.78 | 68,180 | +0.23(+1.71%) |
Jun 12, 2020 | 13.90 | 14.16 | 13.26 | 13.55 | 29,142 | -0.15(-1.11%) |
Jun 11, 2020 | 13.98 | 14.42 | 13.38 | 13.70 | 22,911 | -0.64(-4.48%) |
Jun 10, 2020 | 14.23 | 14.68 | 13.93 | 14.35 | 17,069 | +0.26(+1.84%) |
Jun 09, 2020 | 14.20 | 14.26 | 13.72 | 14.09 | 21,737 | +0.36(+2.60%) |
Jun 08, 2020 | 13.20 | 14.24 | 13.20 | 13.73 | 33,443 | +0.62(+4.69%) |
Jun 05, 2020 | 13.20 | 13.28 | 13.01 | 13.11 | 45,619 | +0.08(+0.62%) |
Jun 04, 2020 | 13.01 | 13.15 | 12.95 | 13.03 | 18,109 | -0.04(-0.27%) |
Jun 03, 2020 | 13.14 | 13.16 | 13.05 | 13.07 | 9,906 | +0.01(+0.07%) |
Jun 02, 2020 | 13.06 | 13.20 | 12.89 | 13.06 | 11,354 | +0.01(+0.07%) |
Jun 01, 2020 | 13.18 | 13.20 | 13.05 | 13.05 | 10,006 | -0.15(-1.15%) |
May 29, 2020 | 13.03 | 13.20 | 13.03 | 13.20 | 7,846 | +0.01(+0.07%) |
May 28, 2020 | 13.25 | 13.30 | 13.20 | 13.20 | 6,220 | -0.05(-0.40%) |
May 27, 2020 | 13.08 | 13.34 | 12.96 | 13.25 | 33,054 | +0.08(+0.61%) |
May 26, 2020 | 13.34 | 13.36 | 12.97 | 13.17 | 13,610 | -0.04(-0.27%) |
May 22, 2020 | 13.24 | 13.24 | 12.96 | 13.20 | 16,588 | +0.06(+0.48%) |
May 21, 2020 | 13.29 | 13.33 | 12.84 | 13.14 | 11,803 | -0.11(-0.81%) |
May 20, 2020 | 13.20 | 13.34 | 12.99 | 13.25 | 24,734 | -0.04(-0.27%) |
May 19, 2020 | 13.09 | 13.41 | 13.09 | 13.28 | 14,977 | -0.04(-0.33%) |
May 18, 2020 | 13.55 | 13.78 | 13.24 | 13.33 | 17,195 | +0.13(+1.01%) |
May 15, 2020 | 13.16 | 13.25 | 12.90 | 13.20 | 13,674 | -0.10(-0.74%) |
May 14, 2020 | 13.34 | 13.61 | 12.71 | 13.29 | 11,224 | +0.03(+0.20%) |
May 13, 2020 | 13.44 | 13.62 | 13.27 | 13.27 | 21,268 | -0.32(-2.36%) |
May 12, 2020 | 13.45 | 13.83 | 13.04 | 13.59 | 5,587 | +0.00(+0.00%) |
May 11, 2020 | 13.81 | 13.83 | 13.41 | 13.59 | 21,039 | -0.24(-1.74%) |
May 08, 2020 | 13.74 | 14.06 | 13.53 | 13.83 | 34,074 | +0.54(+4.06%) |
May 07, 2020 | 12.99 | 13.34 | 12.99 | 13.29 | 7,310 | -0.03(-0.23%) |
May 06, 2020 | 12.58 | 13.38 | 12.58 | 13.32 | 928 | -0.06(-0.47%) |
May 05, 2020 | 13.03 | 13.69 | 12.97 | 13.38 | 18,862 | +0.01(+0.07%) |
May 04, 2020 | 12.51 | 13.37 | 12.51 | 13.37 | 18,930 | +0.08(+0.60%) |
May 01, 2020 | 13.38 | 13.79 | 12.55 | 13.29 | 6,613 | -0.43(-3.12%) |
Apr 30, 2020 | 13.72 | 13.90 | 13.41 | 13.72 | 25,680 | +0.09(+0.65%) |
Apr 29, 2020 | 13.28 | 14.06 | 13.14 | 13.63 | 60,912 | +0.65(+4.98%) |
Apr 28, 2020 | 13.80 | 13.80 | 12.99 | 12.99 | 3,196 | -0.20(-1.54%) |
Apr 27, 2020 | 13.10 | 13.37 | 13.07 | 13.19 | 23,726 | +0.35(+2.69%) |
Apr 24, 2020 | 12.21 | 13.21 | 12.21 | 12.85 | 1,242 | -0.43(-3.27%) |
Apr 23, 2020 | 13.00 | 13.46 | 12.58 | 13.28 | 18,191 | +0.00(+0.00%) |
Apr 22, 2020 | 12.28 | 13.72 | 12.28 | 13.28 | 10,812 | +0.89(+7.14%) |
Apr 21, 2020 | 12.39 | 12.39 | 12.30 | 12.39 | 3,210 | -0.09(-0.71%) |
Apr 20, 2020 | 12.13 | 12.61 | 12.13 | 12.48 | 15,737 | +0.19(+1.59%) |
Apr 17, 2020 | 12.57 | 12.84 | 12.29 | 12.29 | 30,951 | +0.10(+0.80%) |
Apr 16, 2020 | 12.61 | 12.65 | 12.19 | 12.19 | 52,496 | -0.94(-7.15%) |
Apr 15, 2020 | 13.01 | 13.19 | 13.01 | 13.13 | 3,206 | +0.24(+1.85%) |
Apr 14, 2020 | 12.60 | 12.99 | 12.60 | 12.89 | 3,626 | -0.27(-2.02%) |
Apr 13, 2020 | 13.07 | 13.28 | 13.06 | 13.15 | 19,332 | +0.09(+0.68%) |
Apr 09, 2020 | 13.28 | 13.37 | 13.07 | 13.07 | 12,312 | -0.20(-1.54%) |
Apr 08, 2020 | 13.28 | 13.37 | 12.21 | 13.27 | 34,304 | -0.15(-1.12%) |
Apr 07, 2020 | 12.93 | 13.69 | 12.93 | 13.42 | 5,947 | +0.04(+0.33%) |
Apr 06, 2020 | 14.00 | 14.07 | 13.38 | 13.38 | 3,023 | +0.73(+5.81%) |
Apr 03, 2020 | 12.37 | 13.19 | 11.60 | 12.64 | 20,559 | -0.16(-1.25%) |
Apr 02, 2020 | 13.28 | 13.46 | 12.80 | 12.80 | 10,886 | -0.39(-2.95%) |