Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 14.09 | 14.26 | 13.80 | 14.23 | 145,300 | +0.10(+0.71%) |
Jul 30, 2020 | 13.56 | 14.28 | 13.33 | 14.13 | 126,552 | +0.30(+2.17%) |
Jul 29, 2020 | 14.02 | 14.38 | 13.46 | 13.83 | 139,096 | -0.09(-0.65%) |
Jul 28, 2020 | 13.63 | 14.25 | 13.63 | 13.92 | 206,732 | +0.23(+1.72%) |
Jul 27, 2020 | 13.60 | 14.13 | 13.20 | 13.69 | 351,424 | +0.04(+0.26%) |
Jul 24, 2020 | 13.82 | 14.06 | 13.62 | 13.65 | 193,500 | -0.35(-2.50%) |
Jul 23, 2020 | 13.18 | 14.27 | 13.18 | 14.00 | 272,384 | +0.72(+5.42%) |
Jul 22, 2020 | 13.38 | 13.74 | 13.20 | 13.28 | 201,803 | -0.23(-1.70%) |
Jul 21, 2020 | 13.04 | 13.75 | 12.70 | 13.51 | 248,873 | +0.65(+5.05%) |
Jul 20, 2020 | 12.66 | 13.41 | 12.66 | 12.86 | 146,425 | +0.14(+1.10%) |
Jul 17, 2020 | 12.72 | 12.95 | 12.53 | 12.72 | 134,100 | -0.03(-0.24%) |
Jul 16, 2020 | 12.57 | 12.79 | 12.29 | 12.75 | 102,377 | +0.04(+0.31%) |
Jul 15, 2020 | 12.19 | 12.85 | 12.13 | 12.71 | 217,698 | +0.89(+7.53%) |
Jul 14, 2020 | 11.39 | 11.86 | 11.03 | 11.82 | 209,343 | +0.38(+3.32%) |
Jul 13, 2020 | 11.60 | 12.13 | 11.37 | 11.44 | 206,371 | -0.11(-0.95%) |
Jul 10, 2020 | 11.44 | 11.59 | 11.29 | 11.55 | 135,100 | +0.11(+0.96%) |
Jul 09, 2020 | 11.75 | 12.00 | 11.36 | 11.44 | 162,711 | -0.36(-3.05%) |
Jul 08, 2020 | 11.88 | 12.00 | 11.45 | 11.80 | 108,021 | -0.17(-1.42%) |
Jul 07, 2020 | 12.27 | 12.38 | 11.94 | 11.97 | 185,439 | -0.44(-3.55%) |
Jul 06, 2020 | 12.43 | 12.46 | 11.96 | 12.41 | 197,105 | +0.27(+2.22%) |
Jul 02, 2020 | 11.98 | 12.49 | 11.91 | 12.14 | 139,200 | +0.34(+2.88%) |
Jul 01, 2020 | 12.15 | 12.44 | 11.48 | 11.80 | 190,886 | -0.37(-3.04%) |
Jun 30, 2020 | 11.97 | 12.29 | 11.73 | 12.17 | 233,406 | +0.10(+0.83%) |
Jun 29, 2020 | 11.77 | 12.45 | 11.54 | 12.07 | 211,333 | +0.47(+4.05%) |
Jun 26, 2020 | 12.23 | 12.32 | 11.50 | 11.60 | 541,700 | -0.71(-5.77%) |
Jun 25, 2020 | 12.32 | 12.68 | 11.96 | 12.31 | 138,833 | -0.12(-1.01%) |
Jun 24, 2020 | 13.03 | 13.30 | 11.95 | 12.44 | 303,246 | -0.87(-6.50%) |
Jun 23, 2020 | 13.42 | 13.78 | 13.24 | 13.30 | 226,882 | +0.09(+0.68%) |
Jun 22, 2020 | 13.32 | 13.64 | 12.86 | 13.21 | 330,907 | -0.20(-1.49%) |
Jun 19, 2020 | 13.57 | 14.73 | 13.41 | 13.41 | 957,300 | -0.01(-0.07%) |
Jun 18, 2020 | 13.34 | 13.70 | 13.25 | 13.42 | 363,981 | -0.05(-0.37%) |
Jun 17, 2020 | 14.45 | 14.61 | 13.47 | 13.47 | 235,404 | -0.85(-5.94%) |
Jun 16, 2020 | 14.63 | 14.70 | 13.64 | 14.32 | 217,019 | +0.33(+2.36%) |
Jun 15, 2020 | 12.98 | 14.45 | 12.87 | 13.99 | 337,557 | +0.67(+5.03%) |
Jun 12, 2020 | 13.19 | 13.95 | 13.12 | 13.32 | 276,600 | +0.65(+5.13%) |
Jun 11, 2020 | 13.67 | 13.72 | 12.61 | 12.67 | 326,684 | -1.64(-11.46%) |
Jun 10, 2020 | 15.43 | 15.47 | 14.14 | 14.31 | 220,619 | -1.07(-6.96%) |
Jun 09, 2020 | 15.74 | 16.13 | 15.11 | 15.38 | 322,655 | -0.49(-3.09%) |
Jun 08, 2020 | 15.83 | 15.90 | 15.11 | 15.87 | 435,045 | +0.35(+2.26%) |
Jun 05, 2020 | 15.30 | 16.17 | 15.30 | 15.52 | 216,300 | +0.72(+4.86%) |
Jun 04, 2020 | 14.49 | 15.08 | 14.49 | 14.80 | 247,748 | +0.22(+1.51%) |
Jun 03, 2020 | 14.68 | 15.17 | 14.26 | 14.58 | 408,232 | +0.27(+1.89%) |
Jun 02, 2020 | 13.45 | 14.48 | 13.17 | 14.31 | 353,356 | +1.02(+7.67%) |
Jun 01, 2020 | 13.19 | 13.97 | 13.08 | 13.29 | 242,111 | +0.01(+0.08%) |
May 29, 2020 | 13.23 | 13.78 | 12.69 | 13.28 | 449,700 | -0.08(-0.60%) |
May 28, 2020 | 13.45 | 14.25 | 13.19 | 13.36 | 305,382 | +0.05(+0.38%) |
May 27, 2020 | 13.73 | 13.84 | 12.71 | 13.31 | 254,484 | -0.16(-1.19%) |
May 26, 2020 | 13.14 | 13.80 | 13.00 | 13.47 | 241,786 | +0.82(+6.48%) |
May 22, 2020 | 13.40 | 13.50 | 12.54 | 12.65 | 176,000 | -0.64(-4.85%) |
May 21, 2020 | 13.35 | 13.35 | 12.82 | 13.29 | 167,243 | -0.15(-1.15%) |
May 20, 2020 | 13.00 | 14.28 | 12.94 | 13.45 | 235,818 | +0.62(+4.83%) |
May 19, 2020 | 12.50 | 13.24 | 12.04 | 12.83 | 256,982 | +0.35(+2.80%) |
May 18, 2020 | 12.65 | 12.97 | 12.16 | 12.48 | 350,455 | +0.24(+1.96%) |
May 15, 2020 | 11.96 | 12.29 | 11.74 | 12.24 | 242,200 | +0.24(+2.00%) |
May 14, 2020 | 11.54 | 12.03 | 11.02 | 12.00 | 279,181 | +0.14(+1.18%) |
May 13, 2020 | 12.03 | 12.34 | 11.23 | 11.86 | 300,706 | -0.24(-1.98%) |
May 12, 2020 | 12.56 | 12.80 | 12.09 | 12.10 | 232,083 | -0.56(-4.42%) |
May 11, 2020 | 12.41 | 12.99 | 12.20 | 12.66 | 244,148 | +0.01(+0.08%) |
May 08, 2020 | 12.45 | 13.36 | 12.06 | 12.65 | 394,400 | -0.84(-6.23%) |
May 07, 2020 | 13.00 | 13.50 | 12.89 | 13.49 | 352,601 | +0.48(+3.69%) |
May 06, 2020 | 14.48 | 14.92 | 12.88 | 13.01 | 380,106 | -1.62(-11.07%) |
May 05, 2020 | 14.19 | 15.64 | 14.16 | 14.63 | 420,935 | +1.73(+13.41%) |
May 04, 2020 | 13.00 | 13.29 | 12.52 | 12.90 | 183,883 | -0.19(-1.45%) |