Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 13.21 | 13.43 | 12.95 | 13.17 | 94,500 | -0.09(-0.68%) |
Jul 30, 2020 | 13.23 | 13.50 | 13.08 | 13.26 | 33,353 | -0.15(-1.12%) |
Jul 29, 2020 | 13.35 | 13.50 | 13.07 | 13.41 | 48,010 | +0.07(+0.52%) |
Jul 28, 2020 | 13.31 | 13.93 | 13.27 | 13.34 | 80,043 | -0.54(-3.89%) |
Jul 27, 2020 | 13.28 | 14.03 | 13.28 | 13.88 | 43,220 | +0.50(+3.74%) |
Jul 24, 2020 | 13.97 | 13.98 | 13.12 | 13.38 | 54,300 | -0.61(-4.36%) |
Jul 23, 2020 | 14.11 | 14.11 | 13.73 | 13.99 | 38,044 | -0.22(-1.55%) |
Jul 22, 2020 | 14.02 | 14.67 | 14.00 | 14.21 | 58,795 | +0.18(+1.28%) |
Jul 21, 2020 | 16.11 | 16.11 | 13.91 | 14.03 | 148,741 | -2.09(-12.97%) |
Jul 20, 2020 | 16.15 | 16.18 | 15.57 | 16.12 | 32,278 | -0.02(-0.12%) |
Jul 17, 2020 | 15.89 | 16.60 | 15.89 | 16.14 | 44,300 | +0.15(+0.94%) |
Jul 16, 2020 | 16.49 | 16.68 | 15.82 | 15.99 | 67,884 | -0.37(-2.26%) |
Jul 15, 2020 | 15.47 | 16.54 | 15.19 | 16.36 | 142,524 | +1.13(+7.42%) |
Jul 14, 2020 | 15.22 | 15.46 | 14.69 | 15.23 | 149,494 | -0.17(-1.10%) |
Jul 13, 2020 | 15.00 | 16.31 | 14.80 | 15.40 | 242,809 | +0.50(+3.36%) |
Jul 10, 2020 | 15.21 | 15.26 | 14.77 | 14.90 | 75,600 | -0.32(-2.10%) |
Jul 09, 2020 | 15.48 | 15.55 | 15.09 | 15.22 | 56,356 | -0.39(-2.50%) |
Jul 08, 2020 | 16.33 | 16.33 | 15.20 | 15.61 | 93,926 | -0.81(-4.93%) |
Jul 07, 2020 | 16.28 | 16.99 | 16.28 | 16.42 | 26,893 | -0.06(-0.36%) |
Jul 06, 2020 | 16.79 | 16.98 | 16.14 | 16.48 | 63,826 | -0.17(-1.02%) |
Jul 02, 2020 | 16.84 | 16.84 | 16.22 | 16.65 | 92,600 | +0.09(+0.54%) |
Jul 01, 2020 | 14.99 | 16.70 | 14.99 | 16.56 | 206,211 | +1.59(+10.62%) |
Jun 30, 2020 | 14.87 | 15.21 | 14.64 | 14.97 | 86,915 | +0.08(+0.54%) |
Jun 29, 2020 | 16.29 | 16.29 | 14.52 | 14.89 | 78,915 | -1.08(-6.76%) |
Jun 26, 2020 | 15.43 | 16.10 | 15.43 | 15.97 | 159,800 | +0.49(+3.17%) |
Jun 25, 2020 | 15.31 | 15.96 | 15.27 | 15.48 | 53,669 | +0.17(+1.11%) |
Jun 24, 2020 | 15.79 | 15.84 | 15.24 | 15.31 | 103,934 | -0.32(-2.05%) |
Jun 23, 2020 | 14.66 | 15.76 | 14.55 | 15.63 | 89,876 | +1.19(+8.24%) |
Jun 22, 2020 | 13.21 | 14.55 | 13.21 | 14.44 | 114,786 | +1.20(+9.06%) |
Jun 19, 2020 | 13.00 | 13.28 | 12.83 | 13.24 | 71,400 | +0.48(+3.76%) |
Jun 18, 2020 | 12.61 | 13.10 | 12.53 | 12.76 | 88,379 | +0.07(+0.55%) |
Jun 17, 2020 | 12.79 | 12.98 | 12.54 | 12.69 | 33,855 | -0.11(-0.86%) |
Jun 16, 2020 | 12.67 | 13.05 | 12.67 | 12.80 | 54,797 | +0.38(+3.06%) |
Jun 15, 2020 | 12.00 | 12.48 | 11.93 | 12.42 | 128,483 | +0.08(+0.65%) |
Jun 12, 2020 | 12.47 | 12.75 | 12.20 | 12.34 | 51,800 | +0.19(+1.56%) |
Jun 11, 2020 | 12.77 | 12.94 | 11.90 | 12.15 | 87,959 | -0.72(-5.59%) |
Jun 10, 2020 | 12.93 | 13.15 | 12.84 | 12.87 | 64,150 | -0.11(-0.85%) |
Jun 09, 2020 | 13.42 | 13.56 | 12.86 | 12.98 | 47,661 | -0.64(-4.70%) |
Jun 08, 2020 | 12.71 | 13.75 | 12.71 | 13.62 | 74,807 | +0.91(+7.16%) |
Jun 05, 2020 | 13.46 | 13.46 | 12.60 | 12.71 | 79,000 | -0.48(-3.64%) |
Jun 04, 2020 | 13.17 | 13.48 | 12.98 | 13.19 | 80,705 | -0.12(-0.90%) |
Jun 03, 2020 | 13.33 | 13.43 | 13.17 | 13.31 | 78,839 | +0.10(+0.76%) |
Jun 02, 2020 | 13.24 | 13.33 | 13.12 | 13.21 | 98,765 | +0.08(+0.61%) |
Jun 01, 2020 | 13.67 | 13.67 | 13.12 | 13.13 | 76,584 | -0.64(-4.65%) |
May 29, 2020 | 13.80 | 13.81 | 13.37 | 13.77 | 64,100 | -0.03(-0.22%) |
May 28, 2020 | 13.85 | 14.20 | 13.77 | 13.80 | 79,619 | +0.10(+0.73%) |
May 27, 2020 | 14.56 | 14.56 | 13.62 | 13.70 | 113,424 | -0.75(-5.19%) |
May 26, 2020 | 14.85 | 14.90 | 14.41 | 14.45 | 150,561 | -0.39(-2.63%) |
May 22, 2020 | 14.76 | 14.91 | 14.58 | 14.84 | 25,800 | +0.07(+0.47%) |
May 21, 2020 | 14.89 | 14.98 | 14.74 | 14.77 | 78,471 | -0.06(-0.40%) |
May 20, 2020 | 15.08 | 15.10 | 14.65 | 14.83 | 87,408 | -0.02(-0.13%) |
May 19, 2020 | 14.77 | 15.24 | 14.73 | 14.85 | 62,533 | -0.08(-0.54%) |
May 18, 2020 | 14.49 | 15.24 | 14.45 | 14.93 | 78,734 | +0.51(+3.54%) |
May 15, 2020 | 13.76 | 14.48 | 13.61 | 14.42 | 160,900 | +0.70(+5.10%) |
May 14, 2020 | 13.78 | 13.88 | 13.28 | 13.72 | 121,494 | +0.37(+2.77%) |
May 13, 2020 | 14.40 | 14.70 | 13.02 | 13.35 | 89,915 | -1.08(-7.48%) |
May 12, 2020 | 14.56 | 14.96 | 14.30 | 14.43 | 60,873 | -0.14(-0.96%) |
May 11, 2020 | 13.75 | 14.76 | 13.60 | 14.57 | 84,275 | +0.61(+4.37%) |
May 08, 2020 | 14.00 | 14.13 | 13.61 | 13.96 | 55,500 | -0.04(-0.29%) |
May 07, 2020 | 14.27 | 14.27 | 13.50 | 14.00 | 67,316 | -0.02(-0.14%) |
May 06, 2020 | 14.01 | 14.18 | 13.85 | 14.02 | 123,536 | +0.02(+0.14%) |
May 05, 2020 | 14.20 | 14.41 | 13.95 | 14.00 | 72,376 | -0.01(-0.07%) |
May 04, 2020 | 13.65 | 14.30 | 13.65 | 14.01 | 116,520 | +0.27(+1.97%) |