Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 13.53 | 13.62 | 13.00 | 13.08 | 192,900 | -0.43(-3.18%) |
Jul 30, 2020 | 13.00 | 13.51 | 12.84 | 13.51 | 107,148 | +0.48(+3.68%) |
Jul 29, 2020 | 13.14 | 13.44 | 13.00 | 13.03 | 67,571 | +0.03(+0.23%) |
Jul 28, 2020 | 13.46 | 13.46 | 13.00 | 13.00 | 77,902 | -0.39(-2.91%) |
Jul 27, 2020 | 13.38 | 13.59 | 13.03 | 13.39 | 108,793 | +0.03(+0.22%) |
Jul 24, 2020 | 13.92 | 13.92 | 13.26 | 13.36 | 231,800 | -0.44(-3.19%) |
Jul 23, 2020 | 13.92 | 14.03 | 13.68 | 13.80 | 167,524 | -0.15(-1.08%) |
Jul 22, 2020 | 14.60 | 14.60 | 13.68 | 13.95 | 139,622 | -0.66(-4.52%) |
Jul 21, 2020 | 14.42 | 15.00 | 14.39 | 14.61 | 271,859 | +0.53(+3.76%) |
Jul 20, 2020 | 14.48 | 14.55 | 14.00 | 14.08 | 231,704 | +0.13(+0.93%) |
Jul 17, 2020 | 13.49 | 14.13 | 13.49 | 13.95 | 93,100 | +0.46(+3.41%) |
Jul 16, 2020 | 13.46 | 13.74 | 13.18 | 13.49 | 136,376 | +0.04(+0.30%) |
Jul 15, 2020 | 13.19 | 13.53 | 13.02 | 13.45 | 60,433 | +0.47(+3.62%) |
Jul 14, 2020 | 12.70 | 12.98 | 12.64 | 12.98 | 118,197 | +0.23(+1.80%) |
Jul 13, 2020 | 12.94 | 13.26 | 12.67 | 12.75 | 104,480 | -0.25(-1.92%) |
Jul 10, 2020 | 13.71 | 13.75 | 12.94 | 13.00 | 220,000 | -0.67(-4.90%) |
Jul 09, 2020 | 13.43 | 14.19 | 13.25 | 13.67 | 245,329 | +0.29(+2.17%) |
Jul 08, 2020 | 13.35 | 13.68 | 13.30 | 13.38 | 98,836 | +0.08(+0.60%) |
Jul 07, 2020 | 13.52 | 13.64 | 13.22 | 13.30 | 67,394 | -0.23(-1.70%) |
Jul 06, 2020 | 13.25 | 13.57 | 12.99 | 13.53 | 72,056 | +0.45(+3.44%) |
Jul 02, 2020 | 13.08 | 13.13 | 12.84 | 13.08 | 63,700 | +0.16(+1.24%) |
Jul 01, 2020 | 13.06 | 13.18 | 12.63 | 12.92 | 80,602 | -0.08(-0.62%) |
Jun 30, 2020 | 12.64 | 13.06 | 12.51 | 13.00 | 107,615 | +0.21(+1.64%) |
Jun 29, 2020 | 13.14 | 13.28 | 12.78 | 12.79 | 132,269 | -0.29(-2.22%) |
Jun 26, 2020 | 12.85 | 13.16 | 12.71 | 13.08 | 54,400 | +0.16(+1.24%) |
Jun 25, 2020 | 12.99 | 13.04 | 12.73 | 12.92 | 54,189 | -0.04(-0.31%) |
Jun 24, 2020 | 13.31 | 13.64 | 12.68 | 12.96 | 77,060 | -0.48(-3.57%) |
Jun 23, 2020 | 13.63 | 13.72 | 13.40 | 13.44 | 60,721 | -0.15(-1.10%) |
Jun 22, 2020 | 13.69 | 13.75 | 13.13 | 13.59 | 77,998 | -0.11(-0.80%) |
Jun 19, 2020 | 13.29 | 13.88 | 13.11 | 13.70 | 205,000 | +0.46(+3.47%) |
Jun 18, 2020 | 13.38 | 13.38 | 12.90 | 13.24 | 111,566 | -0.15(-1.12%) |
Jun 17, 2020 | 13.49 | 13.59 | 13.21 | 13.39 | 72,674 | -0.09(-0.67%) |
Jun 16, 2020 | 13.60 | 13.98 | 13.30 | 13.48 | 191,080 | +0.10(+0.75%) |
Jun 15, 2020 | 13.00 | 13.50 | 12.91 | 13.38 | 213,775 | +0.21(+1.59%) |
Jun 12, 2020 | 13.78 | 14.23 | 13.00 | 13.17 | 211,100 | -0.39(-2.88%) |
Jun 11, 2020 | 13.52 | 13.73 | 13.03 | 13.56 | 226,734 | -0.36(-2.59%) |
Jun 10, 2020 | 13.81 | 14.10 | 13.49 | 13.92 | 151,515 | +0.13(+0.94%) |
Jun 09, 2020 | 13.61 | 13.94 | 13.41 | 13.79 | 144,150 | +0.07(+0.51%) |
Jun 08, 2020 | 14.10 | 14.10 | 13.31 | 13.72 | 213,928 | -0.21(-1.51%) |
Jun 05, 2020 | 15.63 | 15.63 | 13.30 | 13.93 | 820,700 | +0.97(+7.48%) |
Jun 04, 2020 | 13.11 | 13.51 | 12.89 | 12.96 | 179,804 | -0.16(-1.22%) |
Jun 03, 2020 | 12.81 | 13.28 | 12.66 | 13.12 | 307,204 | +0.16(+1.23%) |
Jun 02, 2020 | 12.70 | 13.17 | 12.55 | 12.96 | 229,057 | +0.30(+2.37%) |
Jun 01, 2020 | 12.18 | 12.91 | 12.18 | 12.66 | 292,849 | +0.41(+3.35%) |
May 29, 2020 | 12.10 | 12.36 | 11.17 | 12.25 | 647,300 | +0.26(+2.17%) |
May 28, 2020 | 12.35 | 12.63 | 11.99 | 11.99 | 115,638 | -0.27(-2.20%) |
May 27, 2020 | 12.35 | 12.65 | 11.96 | 12.26 | 174,167 | -0.23(-1.84%) |
May 26, 2020 | 13.03 | 13.28 | 12.44 | 12.49 | 287,127 | -0.29(-2.27%) |
May 22, 2020 | 12.80 | 13.24 | 12.72 | 12.78 | 225,600 | +0.25(+2.00%) |
May 21, 2020 | 12.15 | 12.88 | 12.14 | 12.53 | 1,053,269 | +0.23(+1.87%) |
May 20, 2020 | 12.14 | 12.65 | 12.14 | 12.30 | 307,301 | +0.34(+2.84%) |
May 19, 2020 | 12.47 | 12.82 | 11.53 | 11.96 | 1,778,537 | +0.05(+0.42%) |
May 18, 2020 | 11.84 | 12.34 | 11.67 | 11.91 | 280,846 | +0.28(+2.41%) |
May 15, 2020 | 11.38 | 12.19 | 11.38 | 11.63 | 266,800 | +0.06(+0.52%) |
May 14, 2020 | 11.61 | 11.80 | 11.35 | 11.57 | 162,419 | -0.18(-1.53%) |
May 13, 2020 | 11.46 | 12.04 | 11.19 | 11.75 | 321,613 | +0.52(+4.63%) |
May 12, 2020 | 11.78 | 11.88 | 11.17 | 11.23 | 206,515 | -0.50(-4.26%) |
May 11, 2020 | 11.48 | 11.82 | 11.12 | 11.73 | 213,615 | +0.26(+2.27%) |
May 08, 2020 | 10.45 | 11.50 | 10.32 | 11.47 | 156,200 | +1.22(+11.90%) |
May 07, 2020 | 10.02 | 10.55 | 9.685 | 10.25 | 279,250 | +0.38(+3.85%) |
May 06, 2020 | 10.69 | 10.69 | 9.750 | 9.870 | 472,348 | -0.58(-5.55%) |
May 05, 2020 | 10.54 | 11.13 | 9.280 | 10.45 | 708,250 | -1.31(-11.14%) |
May 04, 2020 | 12.24 | 12.40 | 11.57 | 11.76 | 373,572 | -0.29(-2.41%) |