Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 12.99 | 13.02 | 12.35 | 12.52 | 24,239 | -0.51(-3.90%) |
Jul 30, 2020 | 13.46 | 13.66 | 13.02 | 13.02 | 25,043 | -0.64(-4.65%) |
Jul 29, 2020 | 14.19 | 14.19 | 13.49 | 13.66 | 12,914 | +0.05(+0.36%) |
Jul 28, 2020 | 13.78 | 14.95 | 13.56 | 13.61 | 7,530 | -0.29(-2.11%) |
Jul 27, 2020 | 13.78 | 14.10 | 13.78 | 13.90 | 6,511 | +0.05(+0.35%) |
Jul 24, 2020 | 13.91 | 13.92 | 13.76 | 13.85 | 5,011 | -0.11(-0.77%) |
Jul 23, 2020 | 14.27 | 14.27 | 13.92 | 13.96 | 10,326 | -0.31(-2.19%) |
Jul 22, 2020 | 14.50 | 14.50 | 14.21 | 14.27 | 6,509 | -0.39(-2.67%) |
Jul 21, 2020 | 14.61 | 14.95 | 14.29 | 14.67 | 17,713 | +0.24(+1.69%) |
Jul 20, 2020 | 14.46 | 14.54 | 14.35 | 14.42 | 10,917 | +0.00(+0.00%) |
Jul 17, 2020 | 14.31 | 14.52 | 14.30 | 14.42 | 8,182 | +0.04(+0.27%) |
Jul 16, 2020 | 14.62 | 14.62 | 14.18 | 14.38 | 14,645 | +0.04(+0.27%) |
Jul 15, 2020 | 14.96 | 14.96 | 14.34 | 14.34 | 23,521 | -0.25(-1.74%) |
Jul 14, 2020 | 14.57 | 14.60 | 14.23 | 14.60 | 10,221 | +0.49(+3.47%) |
Jul 13, 2020 | 14.15 | 14.15 | 13.67 | 14.11 | 6,979 | +0.14(+0.98%) |
Jul 10, 2020 | 13.45 | 13.98 | 13.45 | 13.97 | 8,795 | +0.42(+3.10%) |
Jul 09, 2020 | 13.42 | 13.73 | 13.14 | 13.55 | 26,633 | +0.15(+1.09%) |
Jul 08, 2020 | 13.56 | 13.70 | 13.28 | 13.40 | 13,166 | -0.28(-2.07%) |
Jul 07, 2020 | 14.10 | 14.71 | 13.62 | 13.69 | 23,326 | -0.62(-4.31%) |
Jul 06, 2020 | 14.46 | 14.61 | 14.10 | 14.30 | 7,287 | +0.21(+1.46%) |
Jul 02, 2020 | 14.51 | 14.53 | 14.10 | 14.10 | 10,534 | -0.05(-0.35%) |
Jul 01, 2020 | 14.70 | 14.70 | 14.15 | 14.15 | 10,370 | -0.59(-3.98%) |
Jun 30, 2020 | 14.36 | 14.92 | 14.36 | 14.73 | 19,725 | +0.25(+1.76%) |
Jun 29, 2020 | 14.18 | 14.67 | 14.11 | 14.48 | 17,976 | +0.57(+4.08%) |
Jun 26, 2020 | 13.84 | 13.99 | 13.74 | 13.91 | 57,888 | -0.14(-0.97%) |
Jun 25, 2020 | 13.57 | 14.13 | 13.40 | 14.05 | 20,670 | +0.34(+2.50%) |
Jun 24, 2020 | 14.06 | 14.30 | 13.70 | 13.71 | 25,692 | -0.60(-4.17%) |
Jun 23, 2020 | 14.62 | 14.62 | 14.20 | 14.30 | 10,587 | -0.08(-0.54%) |
Jun 22, 2020 | 13.96 | 14.44 | 13.96 | 14.38 | 17,541 | +0.26(+1.87%) |
Jun 19, 2020 | 14.13 | 14.13 | 13.96 | 14.12 | 52,263 | -0.07(-0.48%) |
Jun 18, 2020 | 14.31 | 14.46 | 14.11 | 14.19 | 13,996 | -0.25(-1.76%) |
Jun 17, 2020 | 14.58 | 14.66 | 14.42 | 14.44 | 14,366 | -0.40(-2.70%) |
Jun 16, 2020 | 15.32 | 15.32 | 14.72 | 14.84 | 15,996 | +0.06(+0.40%) |
Jun 15, 2020 | 13.85 | 14.97 | 13.65 | 14.78 | 17,326 | +0.53(+3.70%) |
Jun 12, 2020 | 14.35 | 14.99 | 13.35 | 14.26 | 47,354 | +0.60(+4.37%) |
Jun 11, 2020 | 14.57 | 14.57 | 13.59 | 13.66 | 30,768 | -1.57(-10.33%) |
Jun 10, 2020 | 15.15 | 15.48 | 14.90 | 15.23 | 17,542 | +0.13(+0.84%) |
Jun 09, 2020 | 15.28 | 15.49 | 14.82 | 15.11 | 12,708 | -0.43(-2.77%) |
Jun 08, 2020 | 15.34 | 15.76 | 15.16 | 15.54 | 24,036 | +0.54(+3.59%) |
Jun 05, 2020 | 14.94 | 15.45 | 14.68 | 15.00 | 19,228 | +0.66(+4.57%) |
Jun 04, 2020 | 14.35 | 14.57 | 14.05 | 14.34 | 23,603 | -0.09(-0.61%) |
Jun 03, 2020 | 14.12 | 14.73 | 13.95 | 14.43 | 20,552 | +0.69(+5.05%) |
Jun 02, 2020 | 14.10 | 14.21 | 13.70 | 13.74 | 10,078 | -0.16(-1.13%) |
Jun 01, 2020 | 13.70 | 14.18 | 13.67 | 13.89 | 23,444 | +0.38(+2.82%) |
May 29, 2020 | 13.26 | 13.83 | 12.98 | 13.51 | 21,478 | +0.06(+0.44%) |
May 28, 2020 | 13.61 | 13.71 | 13.37 | 13.45 | 28,922 | +0.11(+0.81%) |
May 27, 2020 | 13.46 | 13.54 | 12.98 | 13.35 | 14,319 | +0.29(+2.25%) |
May 26, 2020 | 13.56 | 13.56 | 13.00 | 13.05 | 12,512 | +0.10(+0.75%) |
May 22, 2020 | 12.93 | 12.96 | 12.67 | 12.96 | 6,545 | +0.18(+1.38%) |
May 21, 2020 | 12.88 | 13.07 | 12.78 | 12.78 | 7,169 | +0.14(+1.08%) |
May 20, 2020 | 12.37 | 12.78 | 11.94 | 12.64 | 14,486 | +0.55(+4.53%) |
May 19, 2020 | 12.71 | 12.71 | 11.80 | 12.09 | 10,670 | -0.83(-6.43%) |
May 18, 2020 | 12.61 | 13.18 | 12.32 | 12.93 | 21,274 | +0.97(+8.10%) |
May 15, 2020 | 11.76 | 12.00 | 11.64 | 11.96 | 12,889 | +0.25(+2.15%) |
May 14, 2020 | 11.77 | 11.77 | 11.40 | 11.71 | 29,681 | -0.41(-3.36%) |
May 13, 2020 | 12.28 | 12.51 | 12.06 | 12.11 | 16,234 | -0.26(-2.12%) |
May 12, 2020 | 13.43 | 13.67 | 12.29 | 12.37 | 19,827 | -0.79(-5.97%) |
May 11, 2020 | 14.29 | 14.29 | 13.16 | 13.16 | 30,895 | -1.46(-10.01%) |
May 08, 2020 | 14.08 | 15.02 | 14.04 | 14.62 | 17,219 | +0.95(+6.95%) |
May 07, 2020 | 13.75 | 15.66 | 13.46 | 13.67 | 25,707 | +0.32(+2.40%) |
May 06, 2020 | 14.63 | 14.65 | 12.81 | 13.35 | 19,145 | -0.43(-3.10%) |
May 05, 2020 | 14.54 | 15.51 | 13.78 | 13.78 | 11,777 | -0.28(-2.00%) |
May 04, 2020 | 14.24 | 14.52 | 13.82 | 14.06 | 21,251 | -0.48(-3.33%) |