Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 13.53 | 13.53 | 13.53 | 0 | +0.16(+1.20%) | |
Jul 30, 2020 | 13.60 | 13.63 | 13.21 | 13.37 | 110,980 | -0.29(-2.12%) |
Jul 29, 2020 | 13.77 | 13.89 | 13.55 | 13.66 | 56,019 | -0.04(-0.29%) |
Jul 28, 2020 | 13.52 | 13.72 | 13.48 | 13.70 | 53,823 | +0.10(+0.74%) |
Jul 27, 2020 | 13.26 | 13.63 | 13.25 | 13.60 | 73,728 | +0.34(+2.56%) |
Jul 24, 2020 | 13.52 | 13.52 | 13.25 | 13.26 | 37,547 | -0.22(-1.63%) |
Jul 23, 2020 | 13.61 | 13.68 | 13.44 | 13.48 | 25,976 | -0.12(-0.88%) |
Jul 22, 2020 | 13.42 | 13.67 | 13.42 | 13.60 | 101,660 | +0.19(+1.42%) |
Jul 21, 2020 | 13.94 | 13.94 | 13.35 | 13.41 | 89,160 | -0.51(-3.66%) |
Jul 20, 2020 | 13.80 | 13.94 | 13.54 | 13.92 | 110,240 | +0.08(+0.58%) |
Jul 17, 2020 | 13.48 | 13.90 | 13.40 | 13.84 | 176,563 | +0.34(+2.52%) |
Jul 16, 2020 | 12.91 | 13.50 | 12.77 | 13.50 | 326,151 | +1.14(+9.22%) |
Jul 15, 2020 | 12.00 | 12.43 | 11.99 | 12.36 | 94,720 | +0.45(+3.78%) |
Jul 14, 2020 | 11.81 | 12.01 | 11.73 | 11.91 | 51,689 | +0.04(+0.34%) |
Jul 13, 2020 | 11.99 | 12.12 | 11.87 | 11.87 | 51,930 | +0.02(+0.17%) |
Jul 10, 2020 | 11.93 | 12.15 | 11.81 | 11.85 | 95,322 | -0.03(-0.25%) |
Jul 09, 2020 | 11.89 | 11.95 | 11.66 | 11.88 | 194,283 | +0.07(+0.59%) |
Jul 08, 2020 | 11.85 | 11.91 | 11.60 | 11.81 | 177,446 | -0.03(-0.25%) |
Jul 07, 2020 | 12.12 | 12.12 | 11.79 | 11.84 | 125,227 | -0.36(-2.95%) |
Jul 06, 2020 | 12.38 | 12.38 | 12.10 | 12.20 | 63,092 | -0.03(-0.25%) |
Jul 03, 2020 | 12.45 | 12.45 | 12.23 | 12.23 | 43,129 | -0.22(-1.77%) |
Jul 02, 2020 | 12.45 | 12.70 | 12.40 | 12.45 | 88,027 | -0.01(-0.08%) |
Jun 30, 2020 | 12.46 | 12.46 | 12.46 | 0 | +0.19(+1.55%) | |
Jun 29, 2020 | 12.40 | 12.50 | 12.26 | 12.27 | 69,586 | -0.18(-1.45%) |
Jun 26, 2020 | 12.74 | 12.76 | 12.45 | 12.45 | 76,385 | -0.30(-2.35%) |
Jun 25, 2020 | 12.80 | 12.85 | 12.67 | 12.75 | 45,776 | -0.14(-1.09%) |
Jun 24, 2020 | 13.00 | 13.02 | 12.60 | 12.89 | 53,198 | -0.22(-1.68%) |
Jun 23, 2020 | 13.10 | 13.18 | 12.91 | 13.11 | 56,107 | +0.16(+1.24%) |
Jun 22, 2020 | 12.94 | 13.00 | 12.80 | 12.95 | 39,022 | -0.05(-0.38%) |
Jun 19, 2020 | 13.07 | 13.31 | 12.93 | 13.00 | 41,325 | +0.02(+0.15%) |
Jun 18, 2020 | 12.86 | 13.06 | 12.86 | 12.98 | 41,697 | +0.05(+0.39%) |
Jun 17, 2020 | 13.09 | 13.09 | 12.84 | 12.93 | 60,197 | -0.05(-0.39%) |
Jun 16, 2020 | 13.25 | 13.29 | 12.85 | 12.98 | 84,039 | +0.06(+0.46%) |
Jun 15, 2020 | 12.54 | 12.99 | 12.37 | 12.92 | 366,346 | +0.22(+1.73%) |
Jun 12, 2020 | 13.11 | 13.13 | 12.69 | 12.70 | 166,722 | -0.11(-0.86%) |
Jun 11, 2020 | 12.88 | 12.88 | 12.61 | 12.81 | 68,804 | -0.39(-2.95%) |
Jun 10, 2020 | 13.54 | 13.58 | 13.11 | 13.20 | 91,541 | -0.40(-2.94%) |
Jun 09, 2020 | 13.79 | 13.79 | 13.44 | 13.60 | 50,689 | -0.19(-1.38%) |
Jun 08, 2020 | 13.85 | 13.89 | 13.56 | 13.79 | 89,313 | +0.13(+0.95%) |
Jun 05, 2020 | 13.80 | 13.84 | 13.46 | 13.66 | 123,254 | -0.03(-0.22%) |
Jun 04, 2020 | 13.88 | 13.88 | 13.56 | 13.69 | 81,611 | -0.14(-1.01%) |
Jun 03, 2020 | 13.84 | 13.99 | 13.75 | 13.83 | 63,319 | +0.05(+0.36%) |
Jun 02, 2020 | 14.05 | 14.10 | 13.61 | 13.78 | 103,585 | -0.29(-2.06%) |
Jun 01, 2020 | 13.85 | 14.10 | 13.83 | 14.07 | 85,189 | +0.15(+1.08%) |
May 29, 2020 | 13.67 | 13.98 | 13.49 | 13.92 | 159,216 | +0.25(+1.83%) |
May 28, 2020 | 14.10 | 14.10 | 13.60 | 13.67 | 122,226 | -0.36(-2.57%) |
May 27, 2020 | 14.18 | 14.18 | 13.80 | 14.03 | 88,976 | +0.02(+0.14%) |
May 26, 2020 | 13.59 | 14.01 | 13.58 | 14.01 | 254,944 | +0.48(+3.55%) |
May 25, 2020 | 13.46 | 13.64 | 13.34 | 13.53 | 52,790 | +0.14(+1.05%) |
May 22, 2020 | 13.27 | 13.46 | 13.13 | 13.39 | 58,494 | +0.09(+0.68%) |
May 21, 2020 | 13.29 | 13.34 | 13.10 | 13.30 | 47,270 | +0.03(+0.23%) |
May 20, 2020 | 13.39 | 13.47 | 13.19 | 13.27 | 126,658 | +0.03(+0.23%) |
May 19, 2020 | 13.50 | 13.54 | 13.15 | 13.24 | 94,469 | +0.27(+2.08%) |
May 15, 2020 | 12.97 | 12.97 | 12.97 | 0 | +0.23(+1.81%) | |
May 14, 2020 | 12.47 | 12.81 | 12.35 | 12.74 | 190,006 | +0.16(+1.27%) |
May 13, 2020 | 12.26 | 12.90 | 12.24 | 12.58 | 188,761 | +0.57(+4.75%) |
May 12, 2020 | 11.97 | 12.26 | 11.97 | 12.01 | 203,178 | +0.11(+0.92%) |
May 11, 2020 | 11.43 | 11.93 | 11.30 | 11.90 | 203,631 | +0.53(+4.66%) |
May 08, 2020 | 11.30 | 11.42 | 11.19 | 11.37 | 113,746 | +0.19(+1.70%) |
May 07, 2020 | 11.25 | 11.41 | 11.09 | 11.18 | 77,116 | -0.02(-0.18%) |
May 06, 2020 | 11.20 | 11.24 | 11.03 | 11.20 | 51,751 | +0.05(+0.45%) |
May 05, 2020 | 11.44 | 11.48 | 11.08 | 11.15 | 65,430 | -0.14(-1.24%) |
May 04, 2020 | 11.00 | 11.29 | 10.92 | 11.29 | 185,620 | +0.17(+1.53%) |