Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 14.69 | 15.24 | 14.67 | 15.20 | 667,295 | +0.56(+3.83%) |
Jun 29, 2020 | 14.45 | 14.78 | 14.21 | 14.64 | 572,705 | +0.30(+2.09%) |
Jun 26, 2020 | 14.74 | 14.80 | 14.25 | 14.34 | 1,174,000 | -0.48(-3.24%) |
Jun 25, 2020 | 14.72 | 14.83 | 14.41 | 14.82 | 705,830 | +0.01(+0.07%) |
Jun 24, 2020 | 15.10 | 15.23 | 14.57 | 14.81 | 675,617 | -0.42(-2.76%) |
Jun 23, 2020 | 15.15 | 15.39 | 15.11 | 15.23 | 569,606 | +0.22(+1.50%) |
Jun 22, 2020 | 15.13 | 15.29 | 14.79 | 15.01 | 563,180 | -0.10(-0.66%) |
Jun 19, 2020 | 15.08 | 15.88 | 15.03 | 15.11 | 2,800,800 | +0.14(+0.97%) |
Jun 18, 2020 | 15.27 | 15.36 | 14.91 | 14.96 | 465,587 | -0.41(-2.67%) |
Jun 17, 2020 | 15.66 | 15.80 | 15.34 | 15.37 | 501,309 | -0.13(-0.84%) |
Jun 16, 2020 | 15.60 | 15.66 | 15.08 | 15.50 | 647,823 | +0.42(+2.79%) |
Jun 15, 2020 | 14.48 | 15.09 | 14.38 | 15.08 | 853,785 | +0.30(+2.03%) |
Jun 12, 2020 | 15.14 | 15.16 | 14.44 | 14.78 | 813,000 | +0.12(+0.82%) |
Jun 11, 2020 | 15.41 | 15.50 | 14.64 | 14.66 | 837,817 | -1.27(-7.97%) |
Jun 10, 2020 | 16.48 | 16.49 | 15.88 | 15.93 | 607,231 | -0.42(-2.57%) |
Jun 09, 2020 | 15.84 | 16.50 | 15.72 | 16.35 | 711,185 | +0.35(+2.19%) |
Jun 08, 2020 | 16.00 | 16.17 | 15.86 | 16.00 | 544,525 | +0.16(+1.01%) |
Jun 05, 2020 | 15.99 | 16.20 | 15.79 | 15.84 | 736,900 | -0.05(-0.31%) |
Jun 04, 2020 | 15.57 | 15.99 | 15.49 | 15.89 | 565,504 | +0.26(+1.66%) |
Jun 03, 2020 | 16.00 | 16.00 | 15.50 | 15.63 | 721,521 | -0.01(-0.06%) |
Jun 02, 2020 | 15.66 | 15.77 | 15.48 | 15.64 | 1,736,676 | +0.12(+0.77%) |
Jun 01, 2020 | 15.71 | 15.75 | 15.41 | 15.52 | 700,363 | -0.02(-0.13%) |
May 29, 2020 | 15.20 | 15.59 | 15.14 | 15.54 | 653,900 | +0.35(+2.30%) |
May 28, 2020 | 15.70 | 15.70 | 15.11 | 15.19 | 661,955 | -0.45(-2.88%) |
May 27, 2020 | 15.74 | 15.75 | 15.02 | 15.64 | 757,274 | +0.14(+0.90%) |
May 26, 2020 | 16.00 | 16.08 | 15.46 | 15.50 | 594,282 | -0.15(-0.96%) |
May 22, 2020 | 15.57 | 15.67 | 15.33 | 15.65 | 426,700 | +0.24(+1.56%) |
May 21, 2020 | 15.89 | 15.92 | 15.40 | 15.41 | 666,540 | -0.44(-2.78%) |
May 20, 2020 | 15.52 | 15.87 | 15.41 | 15.85 | 933,872 | +0.66(+4.34%) |
May 19, 2020 | 15.48 | 15.61 | 15.19 | 15.19 | 603,564 | -0.28(-1.81%) |
May 18, 2020 | 14.93 | 15.58 | 14.79 | 15.47 | 1,136,024 | +1.07(+7.43%) |
May 15, 2020 | 14.43 | 14.48 | 14.12 | 14.40 | 467,200 | -0.24(-1.64%) |
May 14, 2020 | 14.15 | 14.65 | 13.89 | 14.64 | 678,493 | +0.23(+1.60%) |
May 13, 2020 | 14.67 | 14.86 | 14.24 | 14.41 | 602,762 | -0.24(-1.64%) |
May 12, 2020 | 15.40 | 15.41 | 14.62 | 14.65 | 683,617 | -0.70(-4.56%) |
May 11, 2020 | 14.96 | 15.53 | 14.90 | 15.35 | 757,922 | +0.11(+0.72%) |
May 08, 2020 | 15.18 | 15.32 | 14.95 | 15.24 | 827,600 | +0.23(+1.53%) |
May 07, 2020 | 15.58 | 15.75 | 14.97 | 15.01 | 1,151,763 | -0.26(-1.70%) |
May 06, 2020 | 14.91 | 15.80 | 14.76 | 15.27 | 2,098,185 | +0.76(+5.24%) |
May 05, 2020 | 13.80 | 14.64 | 13.71 | 14.51 | 2,223,086 | +1.77(+13.89%) |
May 04, 2020 | 12.13 | 12.77 | 12.03 | 12.74 | 1,105,821 | +0.38(+3.07%) |
May 01, 2020 | 12.25 | 12.37 | 11.99 | 12.36 | 1,015,600 | -0.17(-1.36%) |
Apr 30, 2020 | 13.10 | 13.40 | 12.51 | 12.53 | 642,689 | -0.75(-5.65%) |
Apr 29, 2020 | 12.99 | 13.37 | 12.77 | 13.28 | 1,013,967 | +0.67(+5.31%) |
Apr 28, 2020 | 12.90 | 13.00 | 12.56 | 12.61 | 561,688 | +0.01(+0.08%) |
Apr 27, 2020 | 12.30 | 12.79 | 12.16 | 12.60 | 472,858 | +0.47(+3.87%) |
Apr 24, 2020 | 12.02 | 12.16 | 11.82 | 12.13 | 456,400 | +0.08(+0.66%) |
Apr 23, 2020 | 11.76 | 12.18 | 11.69 | 12.05 | 1,217,750 | +0.29(+2.47%) |
Apr 22, 2020 | 11.97 | 12.00 | 11.74 | 11.76 | 537,634 | +0.22(+1.91%) |
Apr 21, 2020 | 11.78 | 11.93 | 11.31 | 11.54 | 643,129 | -0.54(-4.47%) |
Apr 20, 2020 | 12.16 | 12.46 | 12.02 | 12.08 | 499,716 | -0.28(-2.27%) |
Apr 17, 2020 | 12.70 | 12.82 | 12.31 | 12.36 | 627,400 | -0.01(-0.08%) |
Apr 16, 2020 | 12.33 | 12.49 | 12.04 | 12.37 | 576,796 | +0.15(+1.23%) |
Apr 15, 2020 | 12.07 | 12.37 | 11.93 | 12.22 | 586,529 | -0.23(-1.85%) |
Apr 14, 2020 | 12.40 | 12.62 | 12.23 | 12.45 | 1,297,312 | +0.30(+2.47%) |
Apr 13, 2020 | 12.31 | 12.45 | 12.04 | 12.15 | 603,373 | -0.23(-1.86%) |
Apr 09, 2020 | 12.00 | 12.64 | 11.78 | 12.38 | 754,100 | +0.59(+5.00%) |
Apr 08, 2020 | 12.06 | 12.14 | 11.70 | 11.79 | 767,881 | -0.13(-1.09%) |
Apr 07, 2020 | 12.46 | 12.65 | 11.84 | 11.92 | 901,479 | -0.10(-0.83%) |
Apr 06, 2020 | 11.43 | 12.07 | 11.39 | 12.02 | 973,611 | +1.13(+10.38%) |
Apr 03, 2020 | 11.16 | 11.39 | 10.67 | 10.89 | 650,800 | -0.28(-2.51%) |
Apr 02, 2020 | 10.64 | 11.22 | 10.36 | 11.17 | 751,895 | +0.44(+4.10%) |