Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 14.51 | 14.60 | 14.17 | 14.45 | 38,180 | -0.19(-1.29%) |
Jun 29, 2020 | 14.90 | 14.90 | 14.23 | 14.64 | 51,598 | -0.24(-1.64%) |
Jun 26, 2020 | 14.56 | 14.88 | 14.28 | 14.88 | 27,057 | +0.23(+1.54%) |
Jun 25, 2020 | 15.25 | 15.25 | 14.31 | 14.65 | 46,654 | -0.60(-3.96%) |
Jun 24, 2020 | 15.22 | 15.29 | 14.69 | 15.26 | 47,947 | -0.13(-0.82%) |
Jun 23, 2020 | 15.47 | 15.47 | 15.06 | 15.38 | 32,338 | +0.01(+0.06%) |
Jun 22, 2020 | 15.27 | 15.78 | 15.07 | 15.38 | 62,902 | +0.11(+0.71%) |
Jun 19, 2020 | 15.12 | 15.46 | 14.90 | 15.27 | 100,798 | +0.40(+2.67%) |
Jun 18, 2020 | 14.03 | 14.93 | 14.03 | 14.87 | 53,986 | +0.67(+4.70%) |
Jun 17, 2020 | 14.97 | 15.30 | 13.84 | 14.20 | 94,957 | -0.78(-5.18%) |
Jun 16, 2020 | 15.69 | 16.40 | 14.26 | 14.98 | 128,216 | -0.01(-0.06%) |
Jun 15, 2020 | 15.04 | 16.42 | 14.35 | 14.99 | 101,378 | -0.79(-5.03%) |
Jun 12, 2020 | 15.62 | 16.37 | 15.49 | 15.78 | 39,144 | +0.51(+3.37%) |
Jun 11, 2020 | 15.82 | 15.93 | 14.96 | 15.27 | 75,075 | -1.33(-7.99%) |
Jun 10, 2020 | 16.48 | 17.23 | 15.88 | 16.59 | 43,084 | +0.03(+0.16%) |
Jun 09, 2020 | 17.28 | 17.28 | 16.54 | 16.57 | 35,444 | -0.92(-5.26%) |
Jun 08, 2020 | 17.01 | 17.73 | 17.01 | 17.49 | 66,105 | +0.17(+0.99%) |
Jun 05, 2020 | 17.18 | 17.68 | 17.06 | 17.31 | 43,579 | +0.35(+2.07%) |
Jun 04, 2020 | 16.51 | 17.00 | 16.30 | 16.96 | 43,645 | +0.35(+2.12%) |
Jun 03, 2020 | 15.63 | 16.64 | 15.58 | 16.61 | 53,822 | +1.27(+8.29%) |
Jun 02, 2020 | 15.34 | 15.54 | 15.26 | 15.34 | 18,761 | +0.08(+0.53%) |
Jun 01, 2020 | 15.62 | 15.74 | 15.25 | 15.26 | 33,622 | -0.17(-1.11%) |
May 29, 2020 | 15.26 | 15.50 | 14.71 | 15.43 | 77,401 | +0.10(+0.65%) |
May 28, 2020 | 15.71 | 15.81 | 15.26 | 15.33 | 46,854 | -0.27(-1.73%) |
May 27, 2020 | 16.23 | 16.23 | 15.39 | 15.60 | 28,062 | -0.36(-2.26%) |
May 26, 2020 | 15.11 | 16.06 | 15.11 | 15.96 | 53,573 | +1.07(+7.21%) |
May 22, 2020 | 14.82 | 15.42 | 14.40 | 14.89 | 33,599 | +0.16(+1.10%) |
May 21, 2020 | 15.00 | 15.06 | 14.45 | 14.73 | 40,748 | -0.24(-1.63%) |
May 20, 2020 | 14.86 | 15.04 | 14.75 | 14.97 | 42,458 | +0.22(+1.47%) |
May 19, 2020 | 13.85 | 15.09 | 13.72 | 14.75 | 76,524 | +0.88(+6.37%) |
May 18, 2020 | 12.91 | 14.15 | 12.90 | 13.87 | 102,876 | +0.97(+7.55%) |
May 15, 2020 | 13.03 | 13.25 | 12.60 | 12.90 | 88,933 | -0.25(-1.92%) |
May 14, 2020 | 13.53 | 13.58 | 12.83 | 13.15 | 112,675 | -0.57(-4.14%) |
May 13, 2020 | 15.39 | 15.42 | 13.30 | 13.72 | 99,094 | -1.51(-9.89%) |
May 12, 2020 | 15.14 | 15.37 | 14.74 | 15.22 | 59,015 | +0.16(+1.08%) |
May 11, 2020 | 15.20 | 15.20 | 14.92 | 15.06 | 40,218 | +0.00(+0.00%) |
May 08, 2020 | 15.00 | 15.24 | 14.87 | 15.06 | 86,383 | +0.26(+1.77%) |
May 07, 2020 | 14.89 | 15.07 | 14.61 | 14.80 | 58,244 | +0.00(+0.00%) |
May 06, 2020 | 15.36 | 15.36 | 14.69 | 14.80 | 38,730 | -0.57(-3.70%) |
May 05, 2020 | 14.92 | 15.95 | 14.92 | 15.37 | 51,981 | +0.52(+3.52%) |
May 04, 2020 | 15.56 | 15.56 | 14.73 | 14.84 | 26,442 | -0.71(-4.58%) |
May 01, 2020 | 15.64 | 15.64 | 15.16 | 15.56 | 87,048 | -0.41(-2.54%) |
Apr 30, 2020 | 16.21 | 16.37 | 15.42 | 15.96 | 34,118 | -0.32(-1.99%) |
Apr 29, 2020 | 16.22 | 16.39 | 16.04 | 16.29 | 59,110 | +0.50(+3.14%) |
Apr 28, 2020 | 15.77 | 16.14 | 15.40 | 15.79 | 59,517 | +0.49(+3.18%) |
Apr 27, 2020 | 13.99 | 15.57 | 13.98 | 15.30 | 44,469 | +1.24(+8.78%) |
Apr 24, 2020 | 13.99 | 14.18 | 13.82 | 14.07 | 37,924 | +0.26(+1.89%) |
Apr 23, 2020 | 13.22 | 13.82 | 13.22 | 13.81 | 110,061 | +0.52(+3.94%) |
Apr 22, 2020 | 13.53 | 13.64 | 13.28 | 13.28 | 47,572 | -0.19(-1.41%) |
Apr 21, 2020 | 13.85 | 13.85 | 13.29 | 13.47 | 32,081 | -0.57(-4.05%) |
Apr 20, 2020 | 14.03 | 14.23 | 13.29 | 14.04 | 69,727 | -0.14(-1.02%) |
Apr 17, 2020 | 14.46 | 14.78 | 14.19 | 14.19 | 40,253 | +0.06(+0.45%) |
Apr 16, 2020 | 14.46 | 14.46 | 13.69 | 14.12 | 56,171 | -0.15(-1.07%) |
Apr 15, 2020 | 15.22 | 15.22 | 14.11 | 14.28 | 40,555 | -1.29(-8.29%) |
Apr 14, 2020 | 15.56 | 15.72 | 15.22 | 15.56 | 81,736 | +0.30(+1.95%) |
Apr 13, 2020 | 15.38 | 15.38 | 15.14 | 15.27 | 131,045 | -0.09(-0.59%) |
Apr 09, 2020 | 15.19 | 15.53 | 14.83 | 15.36 | 79,618 | +0.55(+3.72%) |
Apr 08, 2020 | 13.54 | 14.87 | 13.54 | 14.81 | 38,689 | +1.22(+8.96%) |
Apr 07, 2020 | 12.49 | 13.98 | 12.19 | 13.59 | 112,166 | +1.49(+12.30%) |
Apr 06, 2020 | 12.17 | 12.63 | 11.78 | 12.10 | 195,890 | +0.29(+2.44%) |
Apr 03, 2020 | 12.05 | 12.55 | 11.80 | 11.81 | 96,252 | -0.25(-2.09%) |
Apr 02, 2020 | 12.08 | 12.47 | 11.54 | 12.07 | 193,549 | -0.38(-3.04%) |