Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 13.46 | 13.69 | 13.32 | 13.56 | 81,011 | -0.01(-0.07%) |
Jul 30, 2020 | 13.40 | 13.66 | 13.30 | 13.57 | 62,908 | -0.09(-0.69%) |
Jul 29, 2020 | 13.42 | 13.75 | 13.36 | 13.67 | 39,972 | +0.43(+3.27%) |
Jul 28, 2020 | 13.40 | 13.76 | 13.18 | 13.23 | 43,492 | -0.08(-0.64%) |
Jul 27, 2020 | 13.55 | 13.55 | 13.28 | 13.32 | 40,664 | -0.30(-2.21%) |
Jul 24, 2020 | 13.55 | 14.09 | 13.49 | 13.62 | 29,874 | +0.12(+0.91%) |
Jul 23, 2020 | 13.18 | 13.55 | 13.18 | 13.50 | 32,454 | +0.26(+1.99%) |
Jul 22, 2020 | 13.46 | 13.46 | 12.99 | 13.23 | 35,771 | -0.39(-2.83%) |
Jul 21, 2020 | 13.27 | 13.71 | 13.27 | 13.62 | 34,840 | +0.50(+3.80%) |
Jul 20, 2020 | 13.28 | 13.30 | 13.09 | 13.12 | 40,996 | -0.28(-2.11%) |
Jul 17, 2020 | 13.68 | 13.76 | 13.40 | 13.40 | 50,180 | -0.35(-2.53%) |
Jul 16, 2020 | 13.85 | 13.88 | 13.68 | 13.75 | 67,261 | -0.14(-1.02%) |
Jul 15, 2020 | 13.95 | 14.11 | 13.86 | 13.89 | 82,344 | +0.37(+2.71%) |
Jul 14, 2020 | 13.67 | 13.69 | 13.27 | 13.53 | 54,038 | -0.08(-0.55%) |
Jul 13, 2020 | 13.83 | 13.83 | 13.44 | 13.60 | 81,935 | +0.01(+0.07%) |
Jul 10, 2020 | 13.08 | 13.60 | 13.08 | 13.59 | 64,213 | +0.64(+4.94%) |
Jul 09, 2020 | 13.37 | 13.37 | 12.94 | 12.95 | 52,937 | -0.53(-3.91%) |
Jul 08, 2020 | 13.57 | 13.74 | 13.20 | 13.48 | 65,487 | -0.19(-1.38%) |
Jul 07, 2020 | 13.89 | 14.11 | 13.61 | 13.67 | 63,611 | -0.42(-3.00%) |
Jul 06, 2020 | 14.52 | 14.52 | 14.07 | 14.09 | 64,641 | -0.05(-0.33%) |
Jul 02, 2020 | 14.51 | 14.83 | 14.06 | 14.14 | 52,944 | -0.09(-0.66%) |
Jul 01, 2020 | 14.97 | 14.97 | 14.20 | 14.23 | 41,925 | -0.82(-5.44%) |
Jun 30, 2020 | 14.60 | 15.16 | 14.56 | 15.05 | 49,431 | +0.35(+2.37%) |
Jun 29, 2020 | 14.01 | 14.71 | 14.01 | 14.70 | 58,734 | +0.98(+7.13%) |
Jun 26, 2020 | 14.13 | 14.13 | 13.46 | 13.72 | 222,728 | -0.68(-4.70%) |
Jun 25, 2020 | 13.83 | 14.40 | 13.66 | 14.40 | 83,719 | +0.46(+3.31%) |
Jun 24, 2020 | 14.13 | 14.20 | 13.86 | 13.94 | 80,194 | -0.46(-3.20%) |
Jun 23, 2020 | 14.70 | 14.81 | 14.30 | 14.40 | 38,783 | -0.13(-0.91%) |
Jun 22, 2020 | 14.60 | 14.81 | 14.45 | 14.53 | 54,868 | -0.33(-2.22%) |
Jun 19, 2020 | 14.83 | 14.88 | 14.45 | 14.86 | 113,224 | +0.08(+0.57%) |
Jun 18, 2020 | 14.62 | 15.07 | 14.62 | 14.78 | 59,371 | -0.09(-0.63%) |
Jun 17, 2020 | 15.24 | 15.29 | 14.78 | 14.87 | 48,291 | -0.62(-4.01%) |
Jun 16, 2020 | 15.88 | 16.16 | 15.35 | 15.49 | 55,036 | +0.39(+2.55%) |
Jun 15, 2020 | 14.19 | 15.19 | 14.19 | 15.11 | 91,862 | +0.25(+1.71%) |
Jun 12, 2020 | 15.23 | 15.23 | 14.41 | 14.85 | 93,556 | +0.33(+2.27%) |
Jun 11, 2020 | 14.69 | 14.96 | 14.52 | 14.52 | 85,874 | -0.95(-6.14%) |
Jun 10, 2020 | 16.16 | 16.49 | 15.46 | 15.47 | 45,918 | -0.85(-5.19%) |
Jun 09, 2020 | 16.39 | 16.66 | 15.99 | 16.32 | 46,902 | -0.53(-3.13%) |
Jun 08, 2020 | 17.18 | 17.34 | 16.55 | 16.85 | 60,259 | +0.06(+0.34%) |
Jun 05, 2020 | 16.13 | 17.02 | 15.97 | 16.79 | 116,095 | +1.58(+10.39%) |
Jun 04, 2020 | 14.51 | 15.21 | 14.51 | 15.21 | 46,439 | +0.50(+3.39%) |
Jun 03, 2020 | 14.50 | 15.25 | 14.38 | 14.71 | 67,937 | +0.62(+4.41%) |
Jun 02, 2020 | 14.20 | 14.51 | 13.98 | 14.09 | 33,334 | +0.04(+0.27%) |
Jun 01, 2020 | 14.60 | 14.82 | 14.02 | 14.05 | 57,204 | -0.45(-3.11%) |
May 29, 2020 | 14.70 | 14.81 | 14.40 | 14.50 | 42,632 | -0.50(-3.32%) |
May 28, 2020 | 15.98 | 15.98 | 14.94 | 15.00 | 66,365 | -0.64(-4.09%) |
May 27, 2020 | 14.95 | 15.80 | 14.79 | 15.64 | 74,448 | +1.17(+8.06%) |
May 26, 2020 | 13.92 | 14.60 | 13.67 | 14.48 | 120,718 | +0.89(+6.58%) |
May 22, 2020 | 13.83 | 13.94 | 13.54 | 13.58 | 74,313 | -0.10(-0.76%) |
May 21, 2020 | 13.56 | 13.97 | 13.56 | 13.69 | 44,367 | +0.11(+0.83%) |
May 20, 2020 | 13.27 | 13.95 | 13.22 | 13.57 | 65,620 | +0.61(+4.72%) |
May 19, 2020 | 13.20 | 13.35 | 12.94 | 12.96 | 103,757 | -0.40(-3.01%) |
May 18, 2020 | 12.86 | 13.44 | 12.81 | 13.36 | 74,990 | +1.19(+9.76%) |
May 15, 2020 | 12.16 | 12.34 | 12.01 | 12.18 | 50,969 | +0.08(+0.70%) |
May 14, 2020 | 11.70 | 12.11 | 11.30 | 12.09 | 74,560 | +0.00(+0.00%) |
May 13, 2020 | 12.41 | 12.49 | 11.60 | 12.09 | 90,230 | -0.51(-4.08%) |
May 12, 2020 | 13.16 | 13.16 | 12.57 | 12.61 | 108,968 | -0.50(-3.79%) |
May 11, 2020 | 13.27 | 13.45 | 12.70 | 13.10 | 159,487 | -0.47(-3.48%) |
May 08, 2020 | 13.46 | 13.59 | 13.22 | 13.57 | 87,193 | +0.49(+3.76%) |
May 07, 2020 | 13.27 | 13.35 | 12.91 | 13.08 | 101,635 | +0.09(+0.72%) |
May 06, 2020 | 13.43 | 13.52 | 12.94 | 12.99 | 68,590 | -0.23(-1.77%) |
May 05, 2020 | 14.47 | 14.48 | 13.13 | 13.22 | 75,470 | -0.88(-6.24%) |
May 04, 2020 | 13.60 | 14.23 | 13.47 | 14.10 | 56,369 | +0.28(+2.03%) |