Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 14.46 | 14.50 | 14.05 | 14.49 | 7,755 | +0.05(+0.34%) |
Jun 29, 2020 | 14.44 | 14.44 | 14.44 | 14.44 | 299 | -0.01(-0.10%) |
Jun 26, 2020 | 14.43 | 14.46 | 14.40 | 14.46 | 7,977 | -0.09(-0.62%) |
Jun 25, 2020 | 14.38 | 14.55 | 14.38 | 14.55 | 2,827 | -0.01(-0.08%) |
Jun 24, 2020 | 14.40 | 14.63 | 14.40 | 14.56 | 2,857 | -0.14(-0.95%) |
Jun 23, 2020 | 14.68 | 14.70 | 14.68 | 14.70 | 2,365 | -0.01(-0.07%) |
Jun 22, 2020 | 14.69 | 14.71 | 14.68 | 14.71 | 1,054 | -0.02(-0.10%) |
Jun 19, 2020 | 15.08 | 15.08 | 14.68 | 14.72 | 4,986 | +0.00(+0.03%) |
Jun 18, 2020 | 14.70 | 14.74 | 14.68 | 14.72 | 4,657 | -0.04(-0.27%) |
Jun 17, 2020 | 14.76 | 14.76 | 14.76 | 14.76 | 339 | +0.02(+0.12%) |
Jun 16, 2020 | 14.91 | 14.91 | 14.70 | 14.74 | 8,084 | +0.15(+1.04%) |
Jun 15, 2020 | 14.44 | 14.59 | 14.44 | 14.59 | 1,568 | +0.02(+0.14%) |
Jun 12, 2020 | 14.84 | 15.24 | 14.36 | 14.57 | 19,196 | +0.07(+0.51%) |
Jun 11, 2020 | 14.64 | 14.64 | 14.50 | 14.50 | 9,468 | -0.35(-2.38%) |
Jun 10, 2020 | 14.84 | 14.86 | 14.44 | 14.85 | 57,297 | -0.06(-0.38%) |
Jun 09, 2020 | 14.91 | 14.91 | 14.91 | 14.91 | 1,450 | -0.04(-0.25%) |
Jun 08, 2020 | 14.84 | 14.94 | 14.79 | 14.94 | 29,086 | +0.13(+0.88%) |
Jun 05, 2020 | 14.84 | 14.84 | 14.81 | 14.81 | 2,493 | +0.16(+1.12%) |
Jun 04, 2020 | 14.55 | 14.71 | 14.55 | 14.65 | 3,188 | +0.01(+0.05%) |
Jun 03, 2020 | 14.66 | 14.68 | 14.44 | 14.64 | 22,355 | +0.11(+0.73%) |
Jun 02, 2020 | 14.54 | 14.54 | 14.49 | 14.53 | 2,335 | +0.18(+1.24%) |
Jun 01, 2020 | 14.41 | 14.47 | 14.36 | 14.36 | 7,426 | -0.05(-0.38%) |
May 29, 2020 | 14.39 | 14.41 | 14.37 | 14.41 | 1,251 | +0.03(+0.22%) |
May 28, 2020 | 14.45 | 14.45 | 14.38 | 14.38 | 2,451 | +0.02(+0.14%) |
May 27, 2020 | 14.24 | 14.37 | 14.24 | 14.36 | 7,303 | +0.11(+0.77%) |
May 26, 2020 | 14.29 | 14.29 | 14.24 | 14.25 | 9,656 | +0.14(+1.01%) |
May 22, 2020 | 14.26 | 14.26 | 13.97 | 14.11 | 10,765 | +0.02(+0.11%) |
May 21, 2020 | 14.16 | 14.16 | 14.09 | 14.09 | 5,107 | +0.00(+0.00%) |
May 20, 2020 | 13.98 | 14.09 | 13.73 | 14.09 | 9,038 | +0.10(+0.69%) |
May 19, 2020 | 13.97 | 14.00 | 13.67 | 13.99 | 14,273 | -0.02(-0.18%) |
May 18, 2020 | 14.02 | 14.02 | 14.02 | 14.02 | 686 | +0.27(+1.98%) |
May 15, 2020 | 13.75 | 13.75 | 13.75 | 13.75 | 3,755 | -0.03(-0.19%) |
May 14, 2020 | 13.66 | 13.77 | 13.66 | 13.77 | 1,211 | -0.00(-0.03%) |
May 13, 2020 | 13.82 | 13.82 | 13.67 | 13.78 | 4,459 | -0.11(-0.82%) |
May 12, 2020 | 13.97 | 13.97 | 13.89 | 13.89 | 3,064 | -0.07(-0.47%) |
May 11, 2020 | 13.93 | 13.96 | 13.82 | 13.96 | 2,951 | +0.00(+0.00%) |
May 08, 2020 | 13.95 | 13.96 | 13.92 | 13.96 | 12,518 | +0.14(+1.01%) |
May 07, 2020 | 13.88 | 13.88 | 13.72 | 13.82 | 6,952 | +0.14(+1.04%) |
May 06, 2020 | 13.84 | 13.84 | 13.50 | 13.68 | 18,512 | -0.14(-1.01%) |
May 05, 2020 | 13.79 | 13.85 | 13.70 | 13.82 | 27,032 | +0.06(+0.42%) |
May 04, 2020 | 13.72 | 13.77 | 13.71 | 13.76 | 8,504 | -0.03(-0.24%) |
May 01, 2020 | 13.85 | 13.85 | 13.79 | 13.79 | 13,519 | -0.10(-0.75%) |
Apr 30, 2020 | 13.94 | 13.94 | 13.88 | 13.90 | 3,465 | -0.03(-0.24%) |
Apr 29, 2020 | 13.93 | 13.93 | 13.93 | 13.93 | 246 | +0.11(+0.79%) |
Apr 28, 2020 | 13.81 | 13.88 | 13.81 | 13.82 | 10,949 | +0.12(+0.85%) |
Apr 27, 2020 | 13.66 | 13.72 | 13.66 | 13.70 | 13,700 | +0.07(+0.50%) |
Apr 24, 2020 | 13.59 | 13.64 | 13.59 | 13.64 | 1,005 | +0.00(+0.04%) |
Apr 23, 2020 | 13.61 | 13.65 | 13.56 | 13.63 | 7,768 | -0.02(-0.15%) |
Apr 22, 2020 | 13.54 | 13.65 | 13.54 | 13.65 | 11,598 | +0.15(+1.12%) |
Apr 21, 2020 | 13.43 | 13.57 | 13.43 | 13.50 | 16,881 | -0.22(-1.62%) |
Apr 20, 2020 | 13.62 | 13.75 | 13.62 | 13.72 | 8,095 | -0.12(-0.85%) |
Apr 17, 2020 | 13.85 | 13.85 | 13.77 | 13.84 | 4,526 | +0.16(+1.21%) |
Apr 16, 2020 | 13.68 | 13.68 | 13.64 | 13.68 | 11,401 | +0.00(+0.03%) |
Apr 15, 2020 | 13.55 | 13.71 | 13.55 | 13.67 | 6,113 | -0.06(-0.43%) |
Apr 14, 2020 | 13.66 | 13.73 | 13.60 | 13.73 | 5,424 | +0.27(+2.01%) |
Apr 13, 2020 | 13.48 | 13.62 | 13.40 | 13.46 | 8,577 | -0.20(-1.44%) |
Apr 09, 2020 | 13.37 | 13.68 | 13.37 | 13.66 | 61,109 | +0.39(+2.95%) |
Apr 08, 2020 | 13.08 | 13.27 | 13.08 | 13.27 | 13,401 | +0.23(+1.80%) |
Apr 07, 2020 | 13.03 | 13.09 | 13.03 | 13.03 | 8,630 | +0.15(+1.20%) |
Apr 06, 2020 | 12.96 | 12.96 | 12.77 | 12.88 | 4,589 | +0.27(+2.16%) |
Apr 03, 2020 | 12.61 | 12.61 | 12.55 | 12.60 | 6,035 | -0.04(-0.35%) |
Apr 02, 2020 | 12.57 | 12.68 | 12.57 | 12.65 | 7,496 | -0.03(-0.26%) |