Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 11.97 | 12.29 | 11.73 | 12.17 | 233,406 | +0.10(+0.83%) |
Jun 29, 2020 | 11.77 | 12.45 | 11.54 | 12.07 | 211,333 | +0.47(+4.05%) |
Jun 26, 2020 | 12.23 | 12.32 | 11.50 | 11.60 | 541,700 | -0.71(-5.77%) |
Jun 25, 2020 | 12.32 | 12.68 | 11.96 | 12.31 | 138,833 | -0.12(-1.01%) |
Jun 24, 2020 | 13.03 | 13.30 | 11.95 | 12.44 | 303,246 | -0.87(-6.50%) |
Jun 23, 2020 | 13.42 | 13.78 | 13.24 | 13.30 | 226,882 | +0.09(+0.68%) |
Jun 22, 2020 | 13.32 | 13.64 | 12.86 | 13.21 | 330,907 | -0.20(-1.49%) |
Jun 19, 2020 | 13.57 | 14.73 | 13.41 | 13.41 | 957,300 | -0.01(-0.07%) |
Jun 18, 2020 | 13.34 | 13.70 | 13.25 | 13.42 | 363,981 | -0.05(-0.37%) |
Jun 17, 2020 | 14.45 | 14.61 | 13.47 | 13.47 | 235,404 | -0.85(-5.94%) |
Jun 16, 2020 | 14.63 | 14.70 | 13.64 | 14.32 | 217,019 | +0.33(+2.36%) |
Jun 15, 2020 | 12.98 | 14.45 | 12.87 | 13.99 | 337,557 | +0.67(+5.03%) |
Jun 12, 2020 | 13.19 | 13.95 | 13.12 | 13.32 | 276,600 | +0.65(+5.13%) |
Jun 11, 2020 | 13.67 | 13.72 | 12.61 | 12.67 | 326,684 | -1.64(-11.46%) |
Jun 10, 2020 | 15.43 | 15.47 | 14.14 | 14.31 | 220,619 | -1.07(-6.96%) |
Jun 09, 2020 | 15.74 | 16.13 | 15.11 | 15.38 | 322,655 | -0.49(-3.09%) |
Jun 08, 2020 | 15.83 | 15.90 | 15.11 | 15.87 | 435,045 | +0.35(+2.26%) |
Jun 05, 2020 | 15.30 | 16.17 | 15.30 | 15.52 | 216,300 | +0.72(+4.86%) |
Jun 04, 2020 | 14.49 | 15.08 | 14.49 | 14.80 | 247,748 | +0.22(+1.51%) |
Jun 03, 2020 | 14.68 | 15.17 | 14.26 | 14.58 | 408,232 | +0.27(+1.89%) |
Jun 02, 2020 | 13.45 | 14.48 | 13.17 | 14.31 | 353,356 | +1.02(+7.67%) |
Jun 01, 2020 | 13.19 | 13.97 | 13.08 | 13.29 | 242,111 | +0.01(+0.08%) |
May 29, 2020 | 13.23 | 13.78 | 12.69 | 13.28 | 449,700 | -0.08(-0.60%) |
May 28, 2020 | 13.45 | 14.25 | 13.19 | 13.36 | 305,382 | +0.05(+0.38%) |
May 27, 2020 | 13.73 | 13.84 | 12.71 | 13.31 | 254,484 | -0.16(-1.19%) |
May 26, 2020 | 13.14 | 13.80 | 13.00 | 13.47 | 241,786 | +0.82(+6.48%) |
May 22, 2020 | 13.40 | 13.50 | 12.54 | 12.65 | 176,000 | -0.64(-4.85%) |
May 21, 2020 | 13.35 | 13.35 | 12.82 | 13.29 | 167,243 | -0.15(-1.15%) |
May 20, 2020 | 13.00 | 14.28 | 12.94 | 13.45 | 235,818 | +0.62(+4.83%) |
May 19, 2020 | 12.50 | 13.24 | 12.04 | 12.83 | 256,982 | +0.35(+2.80%) |
May 18, 2020 | 12.65 | 12.97 | 12.16 | 12.48 | 350,455 | +0.24(+1.96%) |
May 15, 2020 | 11.96 | 12.29 | 11.74 | 12.24 | 242,200 | +0.24(+2.00%) |
May 14, 2020 | 11.54 | 12.03 | 11.02 | 12.00 | 279,181 | +0.14(+1.18%) |
May 13, 2020 | 12.03 | 12.34 | 11.23 | 11.86 | 300,706 | -0.24(-1.98%) |
May 12, 2020 | 12.56 | 12.80 | 12.09 | 12.10 | 232,083 | -0.56(-4.42%) |
May 11, 2020 | 12.41 | 12.99 | 12.20 | 12.66 | 244,148 | +0.01(+0.08%) |
May 08, 2020 | 12.45 | 13.36 | 12.06 | 12.65 | 394,400 | -0.84(-6.23%) |
May 07, 2020 | 13.00 | 13.50 | 12.89 | 13.49 | 352,601 | +0.48(+3.69%) |
May 06, 2020 | 14.48 | 14.92 | 12.88 | 13.01 | 380,106 | -1.62(-11.07%) |
May 05, 2020 | 14.19 | 15.64 | 14.16 | 14.63 | 420,935 | +1.73(+13.41%) |
May 04, 2020 | 13.00 | 13.29 | 12.52 | 12.90 | 183,883 | -0.19(-1.45%) |
May 01, 2020 | 13.06 | 13.48 | 12.95 | 13.09 | 222,100 | -0.36(-2.68%) |
Apr 30, 2020 | 14.82 | 14.82 | 13.17 | 13.45 | 204,406 | -1.17(-8.00%) |
Apr 29, 2020 | 14.18 | 15.62 | 13.87 | 14.62 | 228,177 | +0.68(+4.88%) |
Apr 28, 2020 | 14.26 | 14.46 | 13.82 | 13.94 | 149,468 | +0.10(+0.72%) |
Apr 27, 2020 | 13.45 | 14.39 | 13.10 | 13.84 | 274,510 | +0.39(+2.90%) |
Apr 24, 2020 | 13.15 | 13.72 | 13.14 | 13.45 | 148,700 | +0.29(+2.20%) |
Apr 23, 2020 | 12.35 | 13.86 | 12.28 | 13.16 | 443,390 | +1.38(+11.71%) |
Apr 22, 2020 | 11.78 | 12.18 | 11.63 | 11.78 | 267,264 | +0.42(+3.70%) |
Apr 21, 2020 | 11.57 | 11.99 | 10.83 | 11.36 | 371,684 | -0.40(-3.40%) |
Apr 20, 2020 | 10.70 | 11.90 | 10.50 | 11.76 | 945,766 | +1.06(+9.91%) |
Apr 17, 2020 | 11.58 | 11.65 | 10.36 | 10.70 | 2,388,100 | -2.73(-20.33%) |
Apr 16, 2020 | 13.65 | 13.82 | 12.98 | 13.43 | 200,420 | -0.20(-1.47%) |
Apr 15, 2020 | 13.82 | 13.95 | 13.15 | 13.63 | 145,781 | -0.73(-5.08%) |
Apr 14, 2020 | 14.97 | 15.38 | 13.86 | 14.36 | 191,599 | -0.40(-2.71%) |
Apr 13, 2020 | 13.42 | 15.29 | 12.82 | 14.76 | 219,402 | +1.31(+9.74%) |
Apr 09, 2020 | 12.93 | 13.64 | 11.56 | 13.45 | 298,300 | +0.80(+6.32%) |
Apr 08, 2020 | 12.21 | 12.86 | 12.11 | 12.65 | 183,279 | +0.59(+4.89%) |
Apr 07, 2020 | 12.03 | 12.45 | 11.62 | 12.06 | 164,806 | +0.31(+2.64%) |
Apr 06, 2020 | 12.84 | 13.46 | 11.47 | 11.75 | 161,720 | -0.44(-3.61%) |
Apr 03, 2020 | 12.84 | 13.64 | 12.05 | 12.19 | 148,100 | -0.86(-6.59%) |
Apr 02, 2020 | 12.58 | 13.05 | 12.40 | 13.05 | 92,968 | +0.45(+3.57%) |