Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 10.57 | 10.99 | 10.17 | 10.59 | 169,900 | -0.10(-0.94%) |
Jul 30, 2020 | 10.11 | 10.69 | 9.750 | 10.69 | 83,388 | +0.74(+7.44%) |
Jul 29, 2020 | 10.00 | 10.40 | 9.640 | 9.950 | 258,782 | -0.24(-2.36%) |
Jul 28, 2020 | 10.12 | 10.65 | 10.02 | 10.19 | 120,668 | +0.05(+0.49%) |
Jul 27, 2020 | 10.12 | 10.95 | 10.00 | 10.14 | 99,041 | +0.01(+0.10%) |
Jul 24, 2020 | 10.35 | 10.39 | 9.800 | 10.13 | 83,200 | -0.15(-1.46%) |
Jul 23, 2020 | 10.78 | 10.94 | 10.07 | 10.28 | 103,229 | -0.50(-4.64%) |
Jul 22, 2020 | 10.49 | 11.50 | 10.31 | 10.78 | 162,948 | +0.22(+2.08%) |
Jul 21, 2020 | 10.78 | 11.23 | 10.27 | 10.56 | 192,063 | -0.19(-1.77%) |
Jul 20, 2020 | 11.30 | 11.31 | 10.63 | 10.75 | 89,635 | -0.46(-4.10%) |
Jul 17, 2020 | 11.20 | 11.53 | 11.12 | 11.21 | 102,400 | +0.02(+0.18%) |
Jul 16, 2020 | 11.53 | 12.11 | 10.92 | 11.19 | 96,431 | -0.41(-3.53%) |
Jul 15, 2020 | 11.67 | 12.08 | 11.52 | 11.60 | 73,465 | +0.19(+1.67%) |
Jul 14, 2020 | 11.78 | 11.88 | 11.14 | 11.41 | 53,898 | -0.21(-1.81%) |
Jul 13, 2020 | 12.17 | 12.61 | 11.43 | 11.62 | 132,563 | -0.50(-4.13%) |
Jul 10, 2020 | 12.59 | 12.59 | 11.85 | 12.12 | 98,900 | -0.27(-2.18%) |
Jul 09, 2020 | 13.38 | 13.79 | 12.12 | 12.39 | 179,343 | -0.99(-7.40%) |
Jul 08, 2020 | 13.42 | 14.17 | 13.25 | 13.38 | 39,190 | -0.10(-0.74%) |
Jul 07, 2020 | 13.51 | 14.32 | 13.13 | 13.48 | 46,342 | -0.06(-0.44%) |
Jul 06, 2020 | 13.95 | 14.64 | 13.27 | 13.54 | 97,498 | -0.33(-2.38%) |
Jul 02, 2020 | 14.42 | 14.73 | 13.81 | 13.87 | 78,200 | -0.46(-3.21%) |
Jul 01, 2020 | 13.20 | 14.48 | 13.20 | 14.33 | 107,531 | +1.10(+8.31%) |
Jun 30, 2020 | 13.75 | 13.75 | 12.87 | 13.23 | 96,912 | -0.41(-3.01%) |
Jun 29, 2020 | 14.63 | 15.03 | 12.81 | 13.64 | 176,958 | -0.94(-6.45%) |
Jun 26, 2020 | 14.72 | 15.01 | 13.83 | 14.58 | 1,051,100 | -0.32(-2.15%) |
Jun 25, 2020 | 14.88 | 15.50 | 14.67 | 14.90 | 180,212 | +0.02(+0.13%) |
Jun 24, 2020 | 15.26 | 15.67 | 14.50 | 14.88 | 188,754 | -0.37(-2.43%) |
Jun 23, 2020 | 15.63 | 16.50 | 15.01 | 15.25 | 179,029 | -0.13(-0.85%) |
Jun 22, 2020 | 15.80 | 16.79 | 15.21 | 15.38 | 227,729 | +0.12(+0.79%) |
Jun 19, 2020 | 13.80 | 15.74 | 13.78 | 15.26 | 353,400 | +1.76(+13.04%) |
Jun 18, 2020 | 13.83 | 14.25 | 13.34 | 13.50 | 105,719 | -0.48(-3.43%) |
Jun 17, 2020 | 13.10 | 15.10 | 12.98 | 13.98 | 285,424 | +0.98(+7.54%) |
Jun 16, 2020 | 13.50 | 13.75 | 12.87 | 13.00 | 98,558 | -0.23(-1.74%) |
Jun 15, 2020 | 12.93 | 13.74 | 12.21 | 13.23 | 82,955 | +0.55(+4.34%) |
Jun 12, 2020 | 12.10 | 13.15 | 12.03 | 12.68 | 91,200 | +0.88(+7.46%) |
Jun 11, 2020 | 12.97 | 12.97 | 11.56 | 11.80 | 92,743 | -0.83(-6.57%) |
Jun 10, 2020 | 13.40 | 13.95 | 12.50 | 12.63 | 75,641 | -0.75(-5.61%) |
Jun 09, 2020 | 12.90 | 14.10 | 12.67 | 13.38 | 78,294 | -0.02(-0.15%) |
Jun 08, 2020 | 13.80 | 14.32 | 13.00 | 13.40 | 108,792 | -0.67(-4.76%) |
Jun 05, 2020 | 13.67 | 14.25 | 13.47 | 14.07 | 104,900 | +0.29(+2.10%) |
Jun 04, 2020 | 13.88 | 13.88 | 13.30 | 13.78 | 83,808 | +0.14(+1.03%) |
Jun 03, 2020 | 13.81 | 13.81 | 13.21 | 13.64 | 85,096 | +0.35(+2.63%) |
Jun 02, 2020 | 13.75 | 13.75 | 12.65 | 13.29 | 83,778 | -0.21(-1.56%) |
Jun 01, 2020 | 12.78 | 13.89 | 12.05 | 13.50 | 207,864 | +1.10(+8.87%) |
May 29, 2020 | 11.95 | 12.64 | 11.52 | 12.40 | 48,600 | +1.03(+9.06%) |
May 28, 2020 | 12.24 | 12.49 | 11.25 | 11.37 | 36,902 | -1.13(-9.04%) |
May 27, 2020 | 13.04 | 13.12 | 11.72 | 12.50 | 116,772 | -0.74(-5.59%) |
May 26, 2020 | 14.00 | 14.02 | 13.00 | 13.24 | 23,331 | -0.24(-1.78%) |
May 22, 2020 | 14.00 | 14.20 | 13.22 | 13.48 | 50,700 | -0.26(-1.89%) |
May 21, 2020 | 13.31 | 14.00 | 12.70 | 13.74 | 105,436 | +1.74(+14.50%) |
May 20, 2020 | 12.60 | 12.78 | 12.00 | 12.00 | 29,864 | -0.59(-4.69%) |
May 19, 2020 | 12.00 | 13.06 | 11.60 | 12.59 | 49,263 | +0.79(+6.69%) |
May 18, 2020 | 12.99 | 12.99 | 11.65 | 11.80 | 30,622 | +0.23(+1.99%) |
May 15, 2020 | 12.25 | 12.25 | 11.50 | 11.57 | 74,600 | -0.93(-7.44%) |
May 14, 2020 | 13.75 | 14.16 | 12.50 | 12.50 | 29,299 | -0.96(-7.13%) |
May 13, 2020 | 13.73 | 13.73 | 12.50 | 13.46 | 62,478 | +0.23(+1.74%) |
May 12, 2020 | 14.81 | 14.81 | 13.23 | 13.23 | 39,777 | -0.76(-5.43%) |
May 11, 2020 | 13.91 | 14.25 | 13.79 | 13.99 | 23,950 | +0.16(+1.16%) |
May 08, 2020 | 14.88 | 14.88 | 13.83 | 13.83 | 28,400 | -0.35(-2.47%) |
May 07, 2020 | 14.40 | 14.40 | 13.72 | 14.18 | 26,259 | +0.18(+1.29%) |
May 06, 2020 | 14.71 | 14.75 | 13.30 | 14.00 | 141,388 | -0.31(-2.17%) |
May 05, 2020 | 14.00 | 15.75 | 13.56 | 14.31 | 86,092 | +0.08(+0.56%) |
May 04, 2020 | 11.86 | 14.23 | 11.86 | 14.23 | 29,775 | +1.21(+9.29%) |