Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 13.11 | 13.55 | 13.05 | 13.52 | 580,222 | +0.56(+4.30%) |
Jun 29, 2020 | 12.94 | 13.03 | 12.77 | 12.97 | 470,987 | +0.01(+0.06%) |
Jun 26, 2020 | 13.41 | 13.48 | 12.96 | 12.96 | 365,646 | -0.41(-3.05%) |
Jun 25, 2020 | 13.33 | 13.58 | 13.29 | 13.37 | 209,888 | -0.02(-0.18%) |
Jun 24, 2020 | 13.73 | 13.87 | 13.28 | 13.39 | 482,729 | -0.49(-3.56%) |
Jun 23, 2020 | 14.08 | 14.19 | 13.76 | 13.88 | 323,431 | -0.20(-1.39%) |
Jun 22, 2020 | 14.12 | 14.15 | 13.97 | 14.08 | 221,926 | -0.12(-0.83%) |
Jun 19, 2020 | 14.35 | 14.43 | 14.02 | 14.20 | 313,502 | -0.06(-0.44%) |
Jun 18, 2020 | 13.92 | 14.45 | 13.92 | 14.26 | 413,660 | +0.23(+1.62%) |
Jun 17, 2020 | 14.04 | 14.22 | 13.80 | 14.03 | 355,912 | -0.07(-0.50%) |
Jun 16, 2020 | 14.68 | 14.68 | 14.06 | 14.10 | 596,995 | -0.15(-1.05%) |
Jun 15, 2020 | 14.02 | 14.46 | 13.98 | 14.25 | 305,828 | -0.19(-1.30%) |
Jun 12, 2020 | 14.59 | 14.59 | 13.70 | 14.44 | 470,954 | +0.43(+3.08%) |
Jun 11, 2020 | 13.37 | 14.12 | 13.31 | 14.01 | 980,914 | -0.18(-1.27%) |
Jun 10, 2020 | 14.51 | 14.59 | 13.99 | 14.19 | 319,069 | -0.46(-3.16%) |
Jun 09, 2020 | 14.53 | 14.85 | 14.35 | 14.65 | 419,447 | +0.00(+0.00%) |
Jun 08, 2020 | 14.62 | 14.90 | 14.35 | 14.65 | 846,313 | +0.42(+2.92%) |
Jun 05, 2020 | 13.80 | 14.31 | 13.70 | 14.24 | 1,121,416 | +0.67(+4.97%) |
Jun 04, 2020 | 13.65 | 13.80 | 13.37 | 13.56 | 276,354 | -0.20(-1.48%) |
Jun 03, 2020 | 13.51 | 13.79 | 13.51 | 13.77 | 492,622 | +0.33(+2.45%) |
Jun 02, 2020 | 13.44 | 13.53 | 13.24 | 13.44 | 212,478 | +0.09(+0.71%) |
Jun 01, 2020 | 13.33 | 13.52 | 13.13 | 13.34 | 392,757 | +0.03(+0.24%) |
May 29, 2020 | 13.26 | 13.37 | 13.10 | 13.31 | 357,996 | -0.06(-0.47%) |
May 28, 2020 | 13.57 | 13.57 | 13.31 | 13.37 | 350,609 | -0.12(-0.87%) |
May 27, 2020 | 13.51 | 13.57 | 12.97 | 13.49 | 467,552 | +0.18(+1.36%) |
May 26, 2020 | 13.37 | 13.49 | 13.10 | 13.31 | 490,137 | +0.25(+1.92%) |
May 22, 2020 | 13.10 | 13.19 | 12.76 | 13.06 | 408,610 | -0.13(-1.01%) |
May 21, 2020 | 13.19 | 13.38 | 13.03 | 13.19 | 222,314 | +0.01(+0.06%) |
May 20, 2020 | 13.33 | 13.47 | 13.08 | 13.19 | 484,884 | +0.05(+0.36%) |
May 19, 2020 | 12.73 | 13.31 | 12.67 | 13.14 | 606,787 | +0.34(+2.63%) |
May 18, 2020 | 12.35 | 12.93 | 12.35 | 12.80 | 729,770 | +0.72(+5.97%) |
May 15, 2020 | 12.09 | 12.31 | 11.80 | 12.08 | 257,023 | -0.05(-0.39%) |
May 14, 2020 | 11.79 | 12.16 | 11.44 | 12.13 | 627,923 | +0.08(+0.65%) |
May 13, 2020 | 12.35 | 12.44 | 11.44 | 12.05 | 1,186,247 | -0.33(-2.66%) |
May 12, 2020 | 12.99 | 13.08 | 12.38 | 12.38 | 729,784 | -0.71(-5.40%) |
May 11, 2020 | 13.26 | 13.36 | 13.06 | 13.08 | 413,236 | -0.24(-1.82%) |
May 08, 2020 | 13.29 | 13.41 | 13.19 | 13.33 | 827,803 | +0.24(+1.80%) |
May 07, 2020 | 13.14 | 13.33 | 12.96 | 13.09 | 784,976 | +0.17(+1.34%) |
May 06, 2020 | 13.08 | 13.19 | 12.68 | 12.92 | 1,093,887 | -0.04(-0.30%) |
May 05, 2020 | 12.93 | 13.47 | 12.75 | 12.96 | 4,971,577 | -1.89(-12.73%) |
May 04, 2020 | 13.82 | 14.94 | 13.73 | 14.85 | 337,982 | +0.62(+4.35%) |
May 01, 2020 | 14.86 | 14.87 | 13.91 | 14.23 | 593,601 | -1.53(-9.71%) |
Apr 30, 2020 | 16.17 | 16.17 | 15.37 | 15.76 | 374,404 | -0.55(-3.37%) |
Apr 29, 2020 | 16.08 | 16.63 | 15.81 | 16.31 | 340,150 | +0.70(+4.47%) |
Apr 28, 2020 | 15.62 | 16.38 | 15.47 | 15.61 | 756,104 | +0.00(+0.00%) |
Apr 27, 2020 | 15.69 | 15.98 | 15.49 | 15.61 | 424,582 | +0.31(+2.00%) |
Apr 24, 2020 | 14.69 | 15.39 | 14.56 | 15.30 | 493,392 | +0.78(+5.35%) |
Apr 23, 2020 | 14.79 | 14.88 | 14.29 | 14.53 | 527,549 | +0.24(+1.65%) |
Apr 22, 2020 | 14.90 | 14.90 | 14.23 | 14.29 | 791,571 | +0.03(+0.22%) |
Apr 21, 2020 | 13.76 | 14.55 | 13.76 | 14.26 | 742,405 | +0.24(+1.74%) |
Apr 20, 2020 | 13.66 | 14.67 | 13.49 | 14.02 | 1,834,568 | +1.59(+12.82%) |
Apr 17, 2020 | 12.42 | 12.86 | 12.22 | 12.42 | 259,318 | +0.27(+2.26%) |
Apr 16, 2020 | 12.22 | 12.43 | 11.50 | 12.15 | 456,041 | -0.08(-0.64%) |
Apr 15, 2020 | 12.05 | 12.43 | 11.77 | 12.23 | 404,810 | -0.26(-2.07%) |
Apr 14, 2020 | 12.49 | 12.63 | 12.27 | 12.49 | 361,343 | +0.20(+1.62%) |
Apr 13, 2020 | 12.31 | 12.40 | 11.82 | 12.29 | 442,555 | -0.02(-0.12%) |
Apr 09, 2020 | 11.80 | 12.46 | 11.66 | 12.30 | 434,147 | +0.74(+6.44%) |
Apr 08, 2020 | 11.46 | 12.03 | 11.22 | 11.56 | 381,547 | +0.46(+4.15%) |
Apr 07, 2020 | 10.96 | 11.51 | 10.78 | 11.10 | 471,987 | +0.41(+3.80%) |
Apr 06, 2020 | 10.26 | 11.03 | 10.26 | 10.69 | 306,442 | +0.73(+7.31%) |
Apr 03, 2020 | 9.971 | 10.23 | 9.841 | 9.964 | 330,238 | -0.02(-0.15%) |
Apr 02, 2020 | 9.718 | 10.08 | 9.703 | 9.979 | 231,653 | +0.21(+2.20%) |