Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 12.99 | 13.19 | 12.57 | 12.85 | 124,234 | -0.11(-0.89%) |
Jul 30, 2020 | 12.90 | 13.27 | 12.66 | 12.97 | 130,200 | -0.11(-0.88%) |
Jul 29, 2020 | 13.92 | 13.92 | 12.90 | 13.08 | 263,797 | -0.80(-5.73%) |
Jul 28, 2020 | 13.60 | 14.22 | 13.60 | 13.88 | 132,721 | +0.15(+1.10%) |
Jul 27, 2020 | 13.52 | 14.05 | 13.48 | 13.73 | 147,274 | +0.26(+1.90%) |
Jul 24, 2020 | 14.39 | 14.39 | 12.98 | 13.47 | 328,689 | -0.87(-6.04%) |
Jul 23, 2020 | 15.38 | 15.38 | 14.12 | 14.34 | 251,122 | -1.17(-7.53%) |
Jul 22, 2020 | 14.23 | 16.54 | 14.15 | 15.50 | 902,826 | +1.29(+9.08%) |
Jul 21, 2020 | 14.14 | 14.23 | 13.60 | 14.21 | 304,912 | +0.70(+5.17%) |
Jul 20, 2020 | 13.61 | 13.87 | 13.46 | 13.51 | 92,224 | +0.11(+0.86%) |
Jul 17, 2020 | 13.74 | 13.80 | 13.27 | 13.40 | 170,963 | -0.40(-2.88%) |
Jul 16, 2020 | 13.39 | 14.18 | 13.27 | 13.80 | 262,958 | +0.37(+2.76%) |
Jul 15, 2020 | 13.43 | 13.62 | 13.36 | 13.43 | 170,334 | +0.04(+0.33%) |
Jul 14, 2020 | 13.10 | 14.04 | 13.01 | 13.38 | 443,945 | +0.70(+5.51%) |
Jul 13, 2020 | 13.11 | 13.39 | 12.68 | 12.68 | 171,737 | -0.41(-3.11%) |
Jul 10, 2020 | 12.88 | 13.25 | 12.88 | 13.09 | 74,450 | +0.15(+1.16%) |
Jul 09, 2020 | 13.17 | 13.24 | 12.84 | 12.94 | 126,558 | -0.23(-1.75%) |
Jul 08, 2020 | 13.00 | 13.19 | 12.84 | 13.17 | 111,559 | +0.23(+1.78%) |
Jul 07, 2020 | 12.81 | 13.27 | 12.71 | 12.94 | 130,855 | +0.09(+0.69%) |
Jul 06, 2020 | 13.17 | 13.17 | 12.76 | 12.85 | 117,929 | +0.03(+0.21%) |
Jul 02, 2020 | 12.46 | 12.90 | 12.40 | 12.82 | 100,926 | +0.48(+3.86%) |
Jul 01, 2020 | 12.12 | 12.69 | 12.11 | 12.35 | 128,088 | +0.23(+1.90%) |
Jun 30, 2020 | 12.61 | 12.65 | 12.10 | 12.12 | 173,137 | -0.57(-4.46%) |
Jun 29, 2020 | 13.11 | 13.43 | 12.41 | 12.68 | 153,907 | -0.12(-0.97%) |
Jun 26, 2020 | 13.00 | 13.21 | 12.70 | 12.81 | 578,176 | -0.26(-1.96%) |
Jun 25, 2020 | 12.65 | 13.30 | 12.45 | 13.06 | 144,381 | +0.42(+3.28%) |
Jun 24, 2020 | 12.89 | 13.17 | 12.34 | 12.65 | 138,523 | -0.41(-3.11%) |
Jun 23, 2020 | 13.10 | 13.30 | 12.82 | 13.05 | 197,390 | +0.05(+0.41%) |
Jun 22, 2020 | 12.55 | 13.01 | 12.31 | 13.00 | 134,682 | +0.43(+3.45%) |
Jun 19, 2020 | 12.57 | 12.89 | 12.23 | 12.57 | 221,087 | +0.18(+1.43%) |
Jun 18, 2020 | 11.98 | 12.44 | 11.98 | 12.39 | 135,029 | +0.26(+2.11%) |
Jun 17, 2020 | 12.51 | 12.67 | 12.02 | 12.13 | 186,858 | -0.37(-2.97%) |
Jun 16, 2020 | 12.31 | 12.79 | 12.02 | 12.51 | 138,164 | +0.54(+4.51%) |
Jun 15, 2020 | 11.65 | 12.23 | 11.43 | 11.97 | 137,960 | +0.21(+1.80%) |
Jun 12, 2020 | 12.11 | 12.23 | 11.28 | 11.75 | 216,901 | -0.01(-0.08%) |
Jun 11, 2020 | 12.37 | 12.43 | 11.75 | 11.76 | 227,493 | -0.79(-6.27%) |
Jun 10, 2020 | 12.90 | 13.02 | 12.47 | 12.55 | 116,015 | -0.24(-1.87%) |
Jun 09, 2020 | 12.88 | 13.03 | 12.39 | 12.79 | 141,259 | -0.28(-2.16%) |
Jun 08, 2020 | 12.82 | 13.29 | 12.75 | 13.07 | 182,310 | +0.27(+2.14%) |
Jun 05, 2020 | 12.45 | 12.82 | 12.19 | 12.80 | 189,293 | +0.61(+5.00%) |
Jun 04, 2020 | 12.29 | 12.74 | 12.09 | 12.19 | 168,663 | -0.10(-0.79%) |
Jun 03, 2020 | 12.55 | 12.55 | 11.96 | 12.29 | 236,714 | +0.08(+0.65%) |
Jun 02, 2020 | 12.51 | 12.80 | 12.05 | 12.21 | 148,018 | -0.27(-2.13%) |
Jun 01, 2020 | 12.43 | 12.76 | 12.05 | 12.47 | 164,449 | +0.12(+1.00%) |
May 29, 2020 | 12.78 | 12.78 | 11.98 | 12.35 | 351,092 | -0.20(-1.62%) |
May 28, 2020 | 13.35 | 13.35 | 12.44 | 12.55 | 184,661 | -0.51(-3.92%) |
May 27, 2020 | 13.12 | 13.27 | 12.21 | 13.06 | 241,533 | +0.01(+0.07%) |
May 26, 2020 | 13.12 | 13.31 | 12.74 | 13.05 | 147,661 | +0.31(+2.43%) |
May 22, 2020 | 12.68 | 13.20 | 12.51 | 12.74 | 131,815 | -0.06(-0.48%) |
May 21, 2020 | 12.46 | 12.84 | 12.29 | 12.81 | 101,617 | +0.38(+3.06%) |
May 20, 2020 | 12.13 | 12.81 | 12.08 | 12.43 | 161,550 | +0.35(+2.93%) |
May 19, 2020 | 12.56 | 12.73 | 11.86 | 12.07 | 435,873 | -0.49(-3.87%) |
May 18, 2020 | 13.17 | 13.47 | 12.48 | 12.56 | 273,091 | -0.08(-0.63%) |
May 15, 2020 | 12.59 | 12.85 | 12.47 | 12.64 | 107,941 | +0.11(+0.85%) |
May 14, 2020 | 12.82 | 12.99 | 12.38 | 12.53 | 227,396 | -0.62(-4.70%) |
May 13, 2020 | 13.96 | 14.30 | 12.74 | 13.15 | 258,687 | -0.91(-6.47%) |
May 12, 2020 | 14.22 | 14.76 | 13.74 | 14.06 | 222,896 | -0.14(-1.00%) |
May 11, 2020 | 13.94 | 14.40 | 13.58 | 14.20 | 179,035 | +0.27(+1.90%) |
May 08, 2020 | 13.19 | 14.00 | 13.11 | 13.94 | 145,845 | +0.95(+7.28%) |
May 07, 2020 | 13.10 | 13.35 | 12.86 | 12.99 | 137,744 | -0.08(-0.61%) |
May 06, 2020 | 13.34 | 13.43 | 12.59 | 13.07 | 256,060 | -0.19(-1.40%) |
May 05, 2020 | 13.57 | 13.87 | 13.19 | 13.26 | 274,493 | -0.29(-2.15%) |
May 04, 2020 | 13.92 | 14.41 | 13.35 | 13.55 | 337,586 | -0.29(-2.11%) |