Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 15.23 | 15.94 | 15.23 | 15.87 | 131,788 | +0.57(+3.73%) |
Jun 29, 2020 | 14.65 | 15.33 | 14.49 | 15.30 | 149,395 | +0.91(+6.32%) |
Jun 26, 2020 | 14.53 | 14.53 | 13.84 | 14.39 | 248,600 | -0.29(-1.98%) |
Jun 25, 2020 | 14.49 | 14.80 | 14.08 | 14.68 | 117,563 | +0.06(+0.41%) |
Jun 24, 2020 | 14.84 | 15.05 | 14.58 | 14.62 | 164,014 | -0.44(-2.92%) |
Jun 23, 2020 | 15.10 | 15.17 | 14.66 | 15.06 | 118,675 | +0.21(+1.41%) |
Jun 22, 2020 | 14.74 | 14.96 | 14.33 | 14.85 | 110,670 | -0.08(-0.54%) |
Jun 19, 2020 | 14.76 | 15.58 | 14.50 | 14.93 | 302,500 | +0.38(+2.61%) |
Jun 18, 2020 | 14.51 | 14.84 | 14.32 | 14.55 | 98,350 | -0.14(-0.95%) |
Jun 17, 2020 | 15.83 | 16.02 | 14.65 | 14.69 | 103,967 | -1.09(-6.91%) |
Jun 16, 2020 | 15.80 | 16.42 | 15.67 | 15.78 | 116,833 | +0.75(+4.99%) |
Jun 15, 2020 | 14.19 | 15.42 | 14.01 | 15.03 | 130,385 | +0.33(+2.24%) |
Jun 12, 2020 | 15.07 | 15.23 | 14.25 | 14.70 | 136,600 | +0.18(+1.24%) |
Jun 11, 2020 | 15.49 | 15.90 | 14.47 | 14.52 | 222,680 | -1.60(-9.93%) |
Jun 10, 2020 | 17.11 | 17.13 | 15.94 | 16.12 | 122,039 | -1.10(-6.39%) |
Jun 09, 2020 | 16.98 | 17.64 | 16.63 | 17.22 | 136,121 | -0.13(-0.75%) |
Jun 08, 2020 | 18.36 | 18.49 | 17.28 | 17.35 | 129,917 | -0.36(-2.03%) |
Jun 05, 2020 | 17.30 | 18.01 | 17.09 | 17.71 | 138,600 | +0.93(+5.54%) |
Jun 04, 2020 | 16.31 | 16.94 | 16.01 | 16.78 | 130,940 | +0.28(+1.70%) |
Jun 03, 2020 | 15.81 | 16.64 | 15.81 | 16.50 | 112,322 | +0.72(+4.56%) |
Jun 02, 2020 | 15.27 | 15.86 | 15.01 | 15.78 | 76,452 | +0.67(+4.43%) |
Jun 01, 2020 | 15.12 | 15.43 | 14.52 | 15.11 | 146,864 | +0.10(+0.67%) |
May 29, 2020 | 14.72 | 15.07 | 14.31 | 15.01 | 153,000 | +0.09(+0.60%) |
May 28, 2020 | 15.95 | 15.99 | 14.82 | 14.92 | 121,795 | -0.88(-5.57%) |
May 27, 2020 | 15.47 | 15.96 | 15.13 | 15.80 | 127,519 | +0.63(+4.15%) |
May 26, 2020 | 14.40 | 15.23 | 14.40 | 15.17 | 138,826 | +0.94(+6.61%) |
May 22, 2020 | 14.15 | 14.26 | 13.79 | 14.23 | 76,700 | +0.17(+1.21%) |
May 21, 2020 | 14.15 | 14.30 | 13.68 | 14.06 | 92,537 | -0.12(-0.85%) |
May 20, 2020 | 13.35 | 14.23 | 13.35 | 14.18 | 144,298 | +1.10(+8.41%) |
May 19, 2020 | 13.53 | 13.65 | 13.06 | 13.08 | 115,683 | -0.49(-3.65%) |
May 18, 2020 | 12.79 | 13.61 | 12.79 | 13.57 | 172,468 | +1.25(+10.19%) |
May 15, 2020 | 12.12 | 12.50 | 11.97 | 12.32 | 74,300 | +0.21(+1.73%) |
May 14, 2020 | 12.02 | 12.15 | 11.40 | 12.11 | 135,026 | -0.24(-1.94%) |
May 13, 2020 | 12.64 | 12.75 | 12.01 | 12.35 | 113,485 | -0.39(-3.06%) |
May 12, 2020 | 13.32 | 13.62 | 12.66 | 12.74 | 122,498 | -0.60(-4.50%) |
May 11, 2020 | 13.97 | 13.97 | 13.19 | 13.34 | 101,212 | -0.85(-5.99%) |
May 08, 2020 | 14.38 | 14.49 | 14.06 | 14.19 | 71,300 | +0.21(+1.50%) |
May 07, 2020 | 13.75 | 14.06 | 13.64 | 13.98 | 87,076 | +0.29(+2.12%) |
May 06, 2020 | 14.41 | 14.47 | 13.58 | 13.69 | 80,068 | -0.71(-4.93%) |
May 05, 2020 | 15.10 | 15.23 | 14.29 | 14.40 | 84,502 | -0.36(-2.44%) |
May 04, 2020 | 14.78 | 15.48 | 14.56 | 14.76 | 110,479 | +0.04(+0.27%) |
May 01, 2020 | 15.47 | 15.47 | 14.30 | 14.72 | 118,500 | -1.33(-8.29%) |
Apr 30, 2020 | 16.59 | 17.16 | 15.55 | 16.05 | 175,186 | -0.28(-1.71%) |
Apr 29, 2020 | 15.95 | 16.73 | 15.63 | 16.33 | 218,802 | +0.55(+3.49%) |
Apr 28, 2020 | 15.49 | 15.94 | 15.07 | 15.78 | 106,700 | +0.65(+4.30%) |
Apr 27, 2020 | 14.28 | 15.31 | 14.21 | 15.13 | 89,859 | +0.98(+6.93%) |
Apr 24, 2020 | 14.30 | 14.35 | 13.95 | 14.15 | 51,600 | -0.12(-0.84%) |
Apr 23, 2020 | 13.97 | 14.72 | 13.97 | 14.27 | 93,291 | +0.29(+2.07%) |
Apr 22, 2020 | 14.01 | 14.16 | 13.80 | 13.98 | 102,701 | +0.21(+1.53%) |
Apr 21, 2020 | 13.65 | 14.15 | 13.53 | 13.77 | 70,362 | -0.23(-1.64%) |
Apr 20, 2020 | 14.62 | 14.62 | 13.39 | 14.00 | 212,825 | -1.06(-7.04%) |
Apr 17, 2020 | 14.56 | 15.25 | 14.52 | 15.06 | 180,300 | +1.03(+7.34%) |
Apr 16, 2020 | 14.47 | 15.12 | 13.57 | 14.03 | 133,450 | -0.42(-2.91%) |
Apr 15, 2020 | 14.93 | 15.46 | 14.35 | 14.45 | 110,375 | -1.07(-6.89%) |
Apr 14, 2020 | 15.86 | 16.26 | 15.41 | 15.52 | 113,674 | -0.08(-0.51%) |
Apr 13, 2020 | 15.84 | 15.84 | 15.20 | 15.60 | 104,392 | -0.49(-3.05%) |
Apr 09, 2020 | 15.74 | 16.18 | 15.20 | 16.09 | 186,300 | +0.75(+4.89%) |
Apr 08, 2020 | 14.71 | 15.52 | 14.53 | 15.34 | 227,067 | +0.84(+5.79%) |
Apr 07, 2020 | 15.56 | 15.99 | 14.45 | 14.50 | 255,195 | -0.72(-4.73%) |
Apr 06, 2020 | 15.52 | 15.86 | 14.71 | 15.22 | 173,398 | +0.30(+2.01%) |
Apr 03, 2020 | 16.45 | 16.79 | 14.81 | 14.92 | 151,500 | -1.84(-10.98%) |
Apr 02, 2020 | 16.06 | 17.09 | 15.90 | 16.76 | 154,522 | +0.38(+2.32%) |