Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 11.87 | 12.05 | 11.83 | 11.83 | 677 | -0.20(-1.69%) |
Jul 30, 2020 | 11.87 | 12.03 | 11.80 | 12.03 | 678 | +0.01(+0.07%) |
Jul 29, 2020 | 12.05 | 12.05 | 11.93 | 12.03 | 1,052 | -0.03(-0.22%) |
Jul 28, 2020 | 12.05 | 12.05 | 12.05 | 3 | +0.00(+0.00%) | |
Jul 27, 2020 | 12.03 | 12.05 | 11.88 | 12.05 | 747 | +0.02(+0.15%) |
Jul 24, 2020 | 12.01 | 12.03 | 11.87 | 12.03 | 677 | -0.02(-0.15%) |
Jul 23, 2020 | 12.14 | 12.23 | 12.05 | 12.05 | 44,401 | -0.44(-3.55%) |
Jul 22, 2020 | 12.50 | 12.50 | 12.50 | 94 | +0.00(+0.00%) | |
Jul 21, 2020 | 12.14 | 12.50 | 12.14 | 12.50 | 2,778 | +0.19(+1.51%) |
Jul 17, 2020 | 12.31 | 12.31 | 12.31 | 0 | +0.00(+0.00%) | |
Jul 15, 2020 | 12.31 | 12.31 | 12.31 | 0 | -0.32(-2.53%) | |
Jul 14, 2020 | 12.35 | 12.64 | 12.05 | 12.63 | 2,865 | +0.25(+2.00%) |
Jul 13, 2020 | 12.19 | 12.38 | 12.19 | 12.38 | 554 | +0.09(+0.72%) |
Jul 10, 2020 | 11.98 | 12.29 | 11.80 | 12.29 | 5,755 | +0.24(+1.98%) |
Jul 09, 2020 | 12.39 | 12.41 | 11.98 | 12.05 | 7,428 | -0.35(-2.79%) |
Jul 08, 2020 | 12.25 | 12.50 | 12.01 | 12.40 | 13,786 | -0.68(-5.22%) |
Jul 07, 2020 | 12.41 | 13.08 | 12.41 | 13.08 | 874 | +0.16(+1.23%) |
Jul 06, 2020 | 12.92 | 12.92 | 12.92 | 30 | +0.00(+0.00%) | |
Jul 02, 2020 | 13.12 | 13.90 | 12.72 | 12.92 | 3,159 | -1.21(-8.59%) |
Jul 01, 2020 | 12.85 | 14.13 | 12.85 | 14.13 | 983 | +1.84(+14.94%) |
Jun 30, 2020 | 12.42 | 12.85 | 12.06 | 12.30 | 2,617 | -0.12(-0.95%) |
Jun 29, 2020 | 12.32 | 12.85 | 12.32 | 12.42 | 2,330 | -0.26(-2.03%) |
Jun 26, 2020 | 14.08 | 14.08 | 12.67 | 12.67 | 677 | -0.61(-4.60%) |
Jun 25, 2020 | 13.28 | 13.28 | 13.28 | 31 | +0.00(+0.00%) | |
Jun 24, 2020 | 14.39 | 14.39 | 13.28 | 13.28 | 1,049 | +0.00(+0.00%) |
Jun 23, 2020 | 12.40 | 13.28 | 12.40 | 13.28 | 3,079 | +0.18(+1.35%) |
Jun 22, 2020 | 12.76 | 13.29 | 12.76 | 13.11 | 1,327 | -0.19(-1.40%) |
Jun 19, 2020 | 12.65 | 13.29 | 11.92 | 13.29 | 4,175 | +0.81(+6.50%) |
Jun 18, 2020 | 11.91 | 12.48 | 11.91 | 12.48 | 1,382 | +0.60(+5.07%) |
Jun 17, 2020 | 11.87 | 11.92 | 11.87 | 11.88 | 5,562 | +0.01(+0.07%) |
Jun 16, 2020 | 12.08 | 12.08 | 11.87 | 11.87 | 1,360 | -0.04(-0.37%) |
Jun 15, 2020 | 11.91 | 11.91 | 11.91 | 274 | +0.00(+0.00%) | |
Jun 12, 2020 | 12.09 | 12.09 | 11.91 | 11.91 | 341 | +0.02(+0.15%) |
Jun 11, 2020 | 11.90 | 12.36 | 11.69 | 11.90 | 1,371 | -0.47(-3.77%) |
Jun 10, 2020 | 12.30 | 12.61 | 12.28 | 12.36 | 3,962 | -0.30(-2.36%) |
Jun 09, 2020 | 12.73 | 12.81 | 12.53 | 12.66 | 4,038 | -0.35(-2.70%) |
Jun 08, 2020 | 13.40 | 13.40 | 12.99 | 13.01 | 1,718 | +0.04(+0.34%) |
Jun 05, 2020 | 12.97 | 13.15 | 12.97 | 12.97 | 6,027 | -0.08(-0.61%) |
Jun 04, 2020 | 12.67 | 13.05 | 12.64 | 13.05 | 3,925 | +0.41(+3.25%) |
Jun 03, 2020 | 12.31 | 12.83 | 12.27 | 12.64 | 2,181 | +0.43(+3.55%) |
Jun 02, 2020 | 12.21 | 12.46 | 12.03 | 12.20 | 4,545 | +0.07(+0.58%) |
Jun 01, 2020 | 11.69 | 12.21 | 11.69 | 12.13 | 1,171 | +0.46(+3.92%) |
May 29, 2020 | 11.55 | 12.23 | 11.43 | 11.68 | 9,211 | +0.00(+0.00%) |
May 28, 2020 | 11.54 | 12.07 | 10.15 | 11.68 | 10,198 | -0.13(-1.12%) |
May 27, 2020 | 11.96 | 11.96 | 11.30 | 11.81 | 34,415 | +0.04(+0.37%) |
May 26, 2020 | 12.32 | 12.38 | 11.77 | 11.77 | 3,663 | -0.45(-3.67%) |
May 22, 2020 | 12.22 | 12.56 | 12.12 | 12.21 | 2,501 | +0.29(+2.43%) |
May 21, 2020 | 12.55 | 12.55 | 11.92 | 11.92 | 3,279 | -0.47(-3.83%) |
May 20, 2020 | 12.31 | 12.60 | 12.31 | 12.40 | 7,764 | +0.09(+0.71%) |
May 19, 2020 | 12.76 | 12.76 | 12.31 | 12.31 | 3,987 | -0.02(-0.14%) |
May 18, 2020 | 12.62 | 13.00 | 12.31 | 12.33 | 1,684 | -0.64(-4.95%) |
May 15, 2020 | 12.97 | 12.98 | 12.97 | 12.97 | 568 | +0.18(+1.37%) |
May 14, 2020 | 13.11 | 13.15 | 12.78 | 12.79 | 1,968 | +0.01(+0.07%) |
May 13, 2020 | 12.49 | 12.79 | 12.31 | 12.79 | 7,622 | +0.39(+3.12%) |
May 12, 2020 | 13.00 | 13.00 | 12.31 | 12.40 | 8,394 | +0.09(+0.71%) |
May 11, 2020 | 12.50 | 13.15 | 12.31 | 12.31 | 6,046 | -0.84(-6.35%) |
May 08, 2020 | 12.97 | 14.11 | 12.97 | 13.15 | 2,274 | +0.18(+1.36%) |
May 07, 2020 | 12.97 | 12.97 | 12.97 | 50 | +0.00(+0.00%) | |
May 06, 2020 | 13.10 | 13.10 | 12.60 | 12.97 | 3,073 | +0.01(+0.04%) |
May 05, 2020 | 12.96 | 12.96 | 12.96 | 12.96 | 294 | -0.40(-3.00%) |
May 04, 2020 | 13.37 | 13.37 | 13.37 | 9 | +0.00(+0.00%) |