Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 13.49 | 13.57 | 13.34 | 13.52 | 14,301 | +0.11(+0.79%) |
Jul 30, 2020 | 13.24 | 13.41 | 13.14 | 13.41 | 4,079 | +0.09(+0.68%) |
Jul 29, 2020 | 13.28 | 13.40 | 13.24 | 13.32 | 9,047 | +0.21(+1.57%) |
Jul 28, 2020 | 13.19 | 13.26 | 13.11 | 13.11 | 956 | -0.17(-1.31%) |
Jul 27, 2020 | 13.20 | 13.33 | 13.20 | 13.29 | 53,655 | +0.23(+1.79%) |
Jul 24, 2020 | 12.94 | 13.10 | 12.81 | 13.05 | 2,894 | -0.11(-0.83%) |
Jul 23, 2020 | 13.49 | 13.51 | 13.16 | 13.16 | 3,226 | -0.31(-2.28%) |
Jul 22, 2020 | 13.51 | 13.57 | 13.43 | 13.47 | 13,637 | +0.02(+0.17%) |
Jul 21, 2020 | 13.53 | 13.55 | 13.45 | 13.45 | 3,040 | -0.17(-1.26%) |
Jul 20, 2020 | 13.28 | 13.62 | 13.28 | 13.62 | 1,433 | +0.48(+3.66%) |
Jul 17, 2020 | 13.14 | 13.14 | 13.14 | 13.14 | 340 | +0.06(+0.48%) |
Jul 16, 2020 | 13.04 | 13.07 | 13.04 | 13.07 | 1,265 | -0.09(-0.65%) |
Jul 15, 2020 | 13.16 | 13.21 | 12.99 | 13.16 | 2,194 | +0.03(+0.21%) |
Jul 14, 2020 | 13.09 | 13.13 | 12.74 | 13.13 | 8,572 | +0.11(+0.85%) |
Jul 13, 2020 | 13.64 | 13.64 | 13.02 | 13.02 | 5,964 | -0.36(-2.71%) |
Jul 10, 2020 | 13.28 | 13.39 | 13.28 | 13.39 | 1,532 | +0.07(+0.53%) |
Jul 09, 2020 | 13.29 | 13.37 | 13.09 | 13.31 | 12,796 | +0.15(+1.10%) |
Jul 08, 2020 | 13.14 | 13.18 | 13.03 | 13.17 | 3,371 | +0.18(+1.37%) |
Jul 07, 2020 | 13.07 | 13.12 | 12.99 | 12.99 | 26,768 | -0.01(-0.10%) |
Jul 06, 2020 | 12.86 | 13.04 | 12.86 | 13.00 | 59,999 | +0.28(+2.22%) |
Jul 02, 2020 | 12.92 | 12.92 | 12.71 | 12.72 | 4,767 | +0.04(+0.29%) |
Jul 01, 2020 | 12.44 | 12.79 | 12.44 | 12.68 | 333,709 | +0.23(+1.88%) |
Jun 30, 2020 | 12.33 | 12.45 | 12.32 | 12.45 | 2,804 | +0.32(+2.65%) |
Jun 29, 2020 | 12.04 | 12.13 | 11.95 | 12.13 | 4,082 | +0.05(+0.44%) |
Jun 26, 2020 | 12.36 | 12.36 | 12.08 | 12.08 | 6,299 | -0.40(-3.20%) |
Jun 25, 2020 | 12.17 | 12.47 | 12.17 | 12.47 | 17,533 | +0.17(+1.39%) |
Jun 24, 2020 | 12.66 | 12.66 | 12.28 | 12.30 | 11,347 | -0.31(-2.46%) |
Jun 23, 2020 | 12.69 | 12.73 | 12.61 | 12.61 | 3,095 | +0.04(+0.32%) |
Jun 22, 2020 | 12.63 | 12.63 | 12.48 | 12.57 | 2,637 | +0.13(+1.01%) |
Jun 19, 2020 | 12.47 | 12.47 | 12.39 | 12.45 | 1,362 | +0.09(+0.72%) |
Jun 18, 2020 | 12.50 | 12.50 | 12.30 | 12.36 | 2,962 | -0.01(-0.05%) |
Jun 17, 2020 | 12.35 | 12.42 | 12.35 | 12.37 | 3,641 | +0.10(+0.78%) |
Jun 16, 2020 | 12.29 | 12.29 | 12.19 | 12.27 | 3,287 | +0.11(+0.87%) |
Jun 15, 2020 | 11.72 | 12.18 | 11.72 | 12.16 | 6,735 | +0.21(+1.78%) |
Jun 12, 2020 | 11.90 | 12.16 | 11.81 | 11.95 | 4,767 | +0.04(+0.32%) |
Jun 11, 2020 | 12.28 | 12.28 | 11.91 | 11.91 | 29,574 | -0.63(-5.06%) |
Jun 10, 2020 | 12.50 | 12.57 | 12.47 | 12.55 | 45,047 | +0.06(+0.52%) |
Jun 09, 2020 | 12.47 | 12.55 | 12.45 | 12.48 | 24,156 | -0.02(-0.12%) |
Jun 08, 2020 | 12.33 | 12.50 | 12.33 | 12.50 | 68,746 | +0.15(+1.18%) |
Jun 05, 2020 | 12.34 | 12.40 | 12.34 | 12.35 | 1,362 | +0.23(+1.89%) |
Jun 04, 2020 | 12.29 | 12.29 | 12.13 | 12.13 | 3,401 | -0.16(-1.30%) |
Jun 03, 2020 | 12.36 | 12.36 | 12.24 | 12.29 | 19,540 | +0.06(+0.50%) |
Jun 02, 2020 | 12.18 | 12.22 | 12.09 | 12.22 | 24,640 | -0.01(-0.10%) |
Jun 01, 2020 | 12.13 | 12.24 | 12.13 | 12.24 | 30,980 | +0.12(+0.95%) |
May 29, 2020 | 11.96 | 12.12 | 11.96 | 12.12 | 681 | +0.12(+1.04%) |
May 28, 2020 | 11.88 | 12.11 | 11.88 | 12.00 | 1,004 | +0.05(+0.43%) |
May 27, 2020 | 11.96 | 11.96 | 11.78 | 11.94 | 1,338 | -0.06(-0.48%) |
May 26, 2020 | 12.25 | 12.25 | 12.00 | 12.00 | 859 | -0.02(-0.17%) |
May 22, 2020 | 12.01 | 12.05 | 12.01 | 12.02 | 5,959 | +0.02(+0.18%) |
May 21, 2020 | 12.00 | 12.04 | 12.00 | 12.00 | 1,185 | -0.10(-0.79%) |
May 20, 2020 | 12.12 | 12.12 | 12.02 | 12.10 | 3,400 | +0.14(+1.17%) |
May 19, 2020 | 12.05 | 12.06 | 11.96 | 11.96 | 2,192 | -0.03(-0.21%) |
May 18, 2020 | 11.98 | 12.03 | 11.96 | 11.98 | 13,447 | +0.08(+0.69%) |
May 15, 2020 | 11.75 | 11.90 | 11.75 | 11.90 | 2,383 | +0.13(+1.11%) |
May 14, 2020 | 11.76 | 11.77 | 11.76 | 11.77 | 553 | +0.04(+0.35%) |
May 13, 2020 | 11.83 | 11.83 | 11.67 | 11.73 | 977 | -0.06(-0.52%) |
May 12, 2020 | 11.96 | 11.96 | 11.79 | 11.79 | 3,565 | -0.17(-1.43%) |
May 11, 2020 | 11.89 | 12.00 | 11.89 | 11.96 | 2,354 | +0.13(+1.11%) |
May 08, 2020 | 11.82 | 11.84 | 11.82 | 11.83 | 681 | +0.06(+0.49%) |
May 07, 2020 | 11.79 | 11.79 | 11.77 | 11.77 | 985 | +0.11(+0.97%) |
May 06, 2020 | 11.72 | 11.72 | 11.65 | 11.66 | 9,257 | +0.02(+0.21%) |
May 05, 2020 | 11.64 | 11.64 | 11.63 | 11.63 | 597 | +0.15(+1.26%) |
May 04, 2020 | 11.42 | 11.49 | 11.42 | 11.49 | 6,934 | +0.11(+0.97%) |