Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 14.81 | 14.86 | 13.84 | 14.15 | 76,600 | -0.51(-3.48%) |
Jul 30, 2020 | 14.21 | 14.81 | 13.76 | 14.66 | 164,596 | +0.25(+1.73%) |
Jul 29, 2020 | 14.47 | 14.61 | 14.12 | 14.41 | 73,064 | +0.03(+0.21%) |
Jul 28, 2020 | 14.21 | 14.77 | 13.79 | 14.38 | 71,866 | +0.06(+0.42%) |
Jul 27, 2020 | 15.08 | 15.08 | 14.03 | 14.32 | 49,132 | +0.00(+0.00%) |
Jul 24, 2020 | 14.40 | 14.62 | 14.17 | 14.32 | 57,600 | -0.23(-1.58%) |
Jul 23, 2020 | 14.46 | 14.76 | 14.21 | 14.55 | 67,699 | +0.08(+0.55%) |
Jul 22, 2020 | 15.16 | 15.21 | 14.41 | 14.47 | 112,637 | -0.70(-4.61%) |
Jul 21, 2020 | 15.59 | 15.85 | 14.99 | 15.17 | 115,860 | -0.31(-2.00%) |
Jul 20, 2020 | 14.96 | 15.62 | 14.96 | 15.48 | 59,129 | +0.41(+2.72%) |
Jul 17, 2020 | 14.53 | 15.30 | 14.53 | 15.07 | 62,200 | +0.46(+3.15%) |
Jul 16, 2020 | 14.74 | 15.09 | 14.52 | 14.61 | 78,452 | -0.33(-2.21%) |
Jul 15, 2020 | 14.67 | 15.08 | 14.51 | 14.94 | 132,349 | +0.50(+3.46%) |
Jul 14, 2020 | 13.78 | 14.52 | 13.78 | 14.44 | 70,205 | +0.61(+4.41%) |
Jul 13, 2020 | 14.55 | 14.68 | 13.81 | 13.83 | 86,770 | -0.56(-3.89%) |
Jul 10, 2020 | 14.35 | 14.55 | 14.12 | 14.39 | 86,200 | +0.04(+0.28%) |
Jul 09, 2020 | 14.16 | 14.50 | 13.74 | 14.35 | 88,063 | +0.15(+1.06%) |
Jul 08, 2020 | 14.61 | 14.79 | 13.78 | 14.20 | 101,992 | -0.41(-2.81%) |
Jul 07, 2020 | 13.90 | 15.48 | 13.90 | 14.61 | 332,858 | +1.18(+8.79%) |
Jul 06, 2020 | 13.51 | 13.66 | 13.26 | 13.43 | 72,749 | +0.12(+0.90%) |
Jul 02, 2020 | 13.13 | 13.32 | 12.84 | 13.31 | 44,900 | +0.32(+2.46%) |
Jul 01, 2020 | 13.03 | 13.09 | 12.80 | 12.99 | 75,452 | -0.04(-0.31%) |
Jun 30, 2020 | 12.88 | 13.13 | 12.69 | 13.03 | 89,466 | +0.12(+0.93%) |
Jun 29, 2020 | 13.52 | 13.69 | 12.78 | 12.91 | 90,904 | -0.54(-4.01%) |
Jun 26, 2020 | 13.23 | 13.67 | 12.86 | 13.45 | 325,500 | +0.18(+1.36%) |
Jun 25, 2020 | 12.96 | 13.36 | 12.91 | 13.27 | 135,287 | +0.28(+2.16%) |
Jun 24, 2020 | 13.05 | 13.11 | 12.38 | 12.99 | 98,971 | -0.17(-1.29%) |
Jun 23, 2020 | 13.14 | 13.35 | 12.97 | 13.16 | 83,984 | +0.14(+1.08%) |
Jun 22, 2020 | 13.00 | 13.37 | 12.78 | 13.02 | 195,277 | +0.01(+0.08%) |
Jun 19, 2020 | 13.25 | 13.43 | 13.00 | 13.01 | 168,700 | -0.15(-1.14%) |
Jun 18, 2020 | 13.25 | 13.49 | 13.09 | 13.16 | 186,869 | -0.17(-1.28%) |
Jun 17, 2020 | 13.74 | 13.75 | 13.25 | 13.33 | 129,416 | -0.36(-2.63%) |
Jun 16, 2020 | 13.11 | 13.72 | 12.33 | 13.69 | 179,475 | +0.85(+6.62%) |
Jun 15, 2020 | 11.67 | 12.92 | 11.47 | 12.84 | 220,285 | +0.93(+7.81%) |
Jun 12, 2020 | 12.24 | 12.26 | 11.46 | 11.91 | 145,700 | -0.12(-1.00%) |
Jun 11, 2020 | 11.44 | 12.32 | 11.44 | 12.03 | 172,965 | -0.17(-1.39%) |
Jun 10, 2020 | 13.82 | 13.85 | 12.10 | 12.20 | 191,899 | -1.43(-10.49%) |
Jun 09, 2020 | 12.85 | 14.15 | 12.54 | 13.63 | 368,786 | +0.78(+6.07%) |
Jun 08, 2020 | 12.40 | 12.91 | 12.05 | 12.85 | 247,008 | +0.78(+6.46%) |
Jun 05, 2020 | 12.31 | 12.61 | 11.63 | 12.07 | 218,500 | -0.05(-0.41%) |
Jun 04, 2020 | 12.34 | 12.52 | 11.91 | 12.12 | 163,980 | -0.36(-2.88%) |
Jun 03, 2020 | 12.51 | 12.53 | 11.96 | 12.48 | 123,367 | +0.13(+1.05%) |
Jun 02, 2020 | 11.52 | 12.42 | 11.20 | 12.35 | 270,925 | +0.96(+8.43%) |
Jun 01, 2020 | 11.14 | 11.80 | 11.14 | 11.39 | 133,386 | +0.03(+0.26%) |
May 29, 2020 | 11.59 | 11.60 | 10.99 | 11.36 | 268,900 | -0.17(-1.47%) |
May 28, 2020 | 12.25 | 12.25 | 11.43 | 11.53 | 134,188 | -0.62(-5.10%) |
May 27, 2020 | 12.36 | 12.50 | 11.81 | 12.15 | 143,877 | -0.13(-1.06%) |
May 26, 2020 | 11.91 | 13.09 | 11.67 | 12.28 | 208,993 | +0.69(+5.95%) |
May 22, 2020 | 11.20 | 11.65 | 11.01 | 11.59 | 113,200 | +0.44(+3.95%) |
May 21, 2020 | 11.06 | 11.39 | 10.80 | 11.15 | 97,292 | +0.02(+0.18%) |
May 20, 2020 | 10.91 | 11.28 | 10.58 | 11.13 | 168,777 | +0.47(+4.41%) |
May 19, 2020 | 9.850 | 11.00 | 9.735 | 10.66 | 138,111 | +0.75(+7.57%) |
May 18, 2020 | 10.15 | 10.24 | 9.750 | 9.910 | 92,054 | -0.10(-1.00%) |
May 15, 2020 | 9.590 | 10.05 | 9.440 | 10.01 | 42,800 | +0.51(+5.37%) |
May 14, 2020 | 9.590 | 9.750 | 9.340 | 9.500 | 112,935 | -0.27(-2.76%) |
May 13, 2020 | 9.900 | 9.930 | 9.210 | 9.770 | 104,378 | -0.16(-1.61%) |
May 12, 2020 | 10.41 | 10.41 | 9.760 | 9.930 | 48,106 | -0.48(-4.61%) |
May 11, 2020 | 10.84 | 10.96 | 10.33 | 10.41 | 154,939 | -0.42(-3.88%) |
May 08, 2020 | 10.73 | 11.03 | 10.73 | 10.83 | 42,000 | +0.32(+3.04%) |
May 07, 2020 | 10.78 | 10.85 | 10.30 | 10.51 | 90,823 | -0.03(-0.28%) |
May 06, 2020 | 10.42 | 10.85 | 10.02 | 10.54 | 76,447 | +0.13(+1.25%) |
May 05, 2020 | 9.800 | 11.63 | 9.800 | 10.41 | 346,364 | +1.13(+12.18%) |
May 04, 2020 | 9.330 | 9.530 | 9.150 | 9.280 | 93,005 | -0.06(-0.64%) |