Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 14.85 | 15.16 | 14.85 | 15.14 | 513,263 | +0.20(+1.33%) |
Jun 29, 2020 | 14.91 | 15.17 | 14.81 | 14.94 | 317,632 | +0.19(+1.31%) |
Jun 26, 2020 | 14.65 | 15.02 | 14.64 | 14.74 | 1,173,054 | -0.01(-0.08%) |
Jun 25, 2020 | 14.96 | 14.96 | 14.53 | 14.76 | 547,402 | -0.26(-1.72%) |
Jun 24, 2020 | 14.84 | 15.15 | 14.84 | 15.02 | 483,018 | -0.01(-0.08%) |
Jun 23, 2020 | 14.99 | 15.11 | 14.84 | 15.03 | 395,514 | +0.19(+1.30%) |
Jun 22, 2020 | 14.73 | 14.88 | 14.46 | 14.84 | 299,369 | +0.08(+0.57%) |
Jun 19, 2020 | 15.40 | 15.40 | 14.72 | 14.75 | 1,010,485 | -0.47(-3.08%) |
Jun 18, 2020 | 15.10 | 15.25 | 14.97 | 15.22 | 270,587 | -0.01(-0.04%) |
Jun 17, 2020 | 14.70 | 15.30 | 14.70 | 15.23 | 405,311 | +0.45(+3.01%) |
Jun 16, 2020 | 15.21 | 15.33 | 14.59 | 14.78 | 262,418 | -0.05(-0.37%) |
Jun 15, 2020 | 13.99 | 15.06 | 13.95 | 14.84 | 339,354 | +0.51(+3.57%) |
Jun 12, 2020 | 14.52 | 14.60 | 13.94 | 14.32 | 445,234 | +0.15(+1.06%) |
Jun 11, 2020 | 15.03 | 15.04 | 14.09 | 14.17 | 477,632 | -1.23(-7.96%) |
Jun 10, 2020 | 14.68 | 15.61 | 14.62 | 15.40 | 872,019 | +1.04(+7.24%) |
Jun 09, 2020 | 14.48 | 14.52 | 14.16 | 14.36 | 718,850 | -0.20(-1.36%) |
Jun 08, 2020 | 15.39 | 15.44 | 14.52 | 14.56 | 341,771 | -0.64(-4.23%) |
Jun 05, 2020 | 15.30 | 15.48 | 15.10 | 15.20 | 516,831 | +0.19(+1.24%) |
Jun 04, 2020 | 15.10 | 15.11 | 14.81 | 15.01 | 459,896 | -0.24(-1.57%) |
Jun 03, 2020 | 15.59 | 15.75 | 14.97 | 15.25 | 322,508 | -0.15(-0.98%) |
Jun 02, 2020 | 15.28 | 15.58 | 15.00 | 15.40 | 343,781 | +0.35(+2.35%) |
Jun 01, 2020 | 15.46 | 15.58 | 15.04 | 15.05 | 342,117 | -0.32(-2.07%) |
May 29, 2020 | 14.99 | 15.42 | 14.99 | 15.37 | 780,242 | +0.23(+1.51%) |
May 28, 2020 | 15.78 | 15.97 | 15.08 | 15.14 | 503,134 | -0.50(-3.22%) |
May 27, 2020 | 14.91 | 15.69 | 14.76 | 15.65 | 574,203 | +1.02(+6.98%) |
May 26, 2020 | 14.74 | 14.92 | 14.58 | 14.62 | 550,953 | +0.10(+0.66%) |
May 22, 2020 | 14.32 | 14.59 | 14.13 | 14.53 | 337,172 | +0.30(+2.11%) |
May 21, 2020 | 14.40 | 14.40 | 14.14 | 14.23 | 236,906 | -0.13(-0.92%) |
May 20, 2020 | 14.35 | 14.56 | 14.21 | 14.36 | 344,453 | +0.12(+0.84%) |
May 19, 2020 | 14.29 | 14.74 | 13.94 | 14.24 | 451,544 | -0.70(-4.70%) |
May 18, 2020 | 14.43 | 15.05 | 14.17 | 14.94 | 530,939 | +0.96(+6.87%) |
May 15, 2020 | 13.98 | 14.26 | 13.68 | 13.98 | 352,490 | -0.02(-0.17%) |
May 14, 2020 | 13.92 | 14.04 | 13.50 | 14.01 | 379,689 | -0.05(-0.34%) |
May 13, 2020 | 14.61 | 14.70 | 13.95 | 14.05 | 355,309 | -0.59(-4.02%) |
May 12, 2020 | 15.01 | 15.11 | 14.61 | 14.64 | 391,904 | -0.44(-2.95%) |
May 11, 2020 | 14.87 | 15.25 | 14.70 | 15.09 | 348,729 | +0.19(+1.29%) |
May 08, 2020 | 15.01 | 15.13 | 14.78 | 14.89 | 431,081 | +0.16(+1.06%) |
May 07, 2020 | 15.04 | 15.04 | 14.44 | 14.74 | 426,014 | -0.11(-0.77%) |
May 06, 2020 | 15.06 | 15.41 | 14.82 | 14.85 | 497,731 | +0.04(+0.28%) |
May 05, 2020 | 14.37 | 14.88 | 14.33 | 14.81 | 795,277 | +0.70(+4.98%) |
May 04, 2020 | 14.05 | 14.22 | 13.82 | 14.11 | 555,029 | -0.02(-0.17%) |
May 01, 2020 | 13.28 | 14.16 | 13.13 | 14.13 | 704,648 | +0.67(+4.95%) |
Apr 30, 2020 | 13.40 | 13.81 | 13.05 | 13.47 | 524,910 | -0.15(-1.10%) |
Apr 29, 2020 | 13.81 | 14.02 | 13.57 | 13.62 | 438,349 | -0.18(-1.31%) |
Apr 28, 2020 | 14.14 | 14.41 | 13.69 | 13.80 | 405,987 | -0.35(-2.46%) |
Apr 27, 2020 | 13.37 | 14.28 | 13.37 | 14.14 | 430,496 | +0.91(+6.85%) |
Apr 24, 2020 | 12.90 | 13.31 | 12.70 | 13.24 | 323,352 | +0.34(+2.65%) |
Apr 23, 2020 | 12.67 | 13.20 | 12.58 | 12.89 | 443,186 | +0.25(+1.95%) |
Apr 22, 2020 | 12.86 | 12.86 | 12.46 | 12.65 | 340,987 | +0.11(+0.86%) |
Apr 21, 2020 | 12.43 | 12.59 | 12.15 | 12.54 | 357,166 | -0.28(-2.20%) |
Apr 20, 2020 | 13.34 | 13.42 | 12.72 | 12.82 | 426,803 | -0.86(-6.32%) |
Apr 17, 2020 | 13.06 | 13.74 | 12.89 | 13.69 | 940,419 | +0.91(+7.15%) |
Apr 16, 2020 | 12.47 | 13.03 | 12.10 | 12.77 | 648,778 | +0.40(+3.25%) |
Apr 15, 2020 | 12.56 | 12.82 | 12.02 | 12.37 | 327,839 | -0.41(-3.20%) |
Apr 14, 2020 | 13.02 | 13.13 | 12.68 | 12.78 | 314,123 | +0.07(+0.52%) |
Apr 13, 2020 | 13.62 | 13.62 | 12.64 | 12.71 | 325,800 | -1.05(-7.60%) |
Apr 09, 2020 | 13.36 | 13.83 | 13.09 | 13.76 | 345,331 | +0.64(+4.85%) |
Apr 08, 2020 | 13.29 | 13.42 | 12.93 | 13.12 | 407,559 | -0.02(-0.14%) |
Apr 07, 2020 | 13.39 | 13.52 | 12.80 | 13.14 | 794,166 | +0.12(+0.92%) |
Apr 06, 2020 | 12.98 | 13.12 | 12.16 | 13.02 | 463,732 | +1.33(+11.41%) |
Apr 03, 2020 | 11.68 | 11.89 | 11.46 | 11.69 | 736,784 | -0.08(-0.66%) |
Apr 02, 2020 | 11.50 | 11.99 | 11.30 | 11.77 | 381,541 | +0.19(+1.61%) |