Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 11.43 | 11.43 | 10.87 | 11.07 | 237,900 | -0.38(-3.32%) |
Jul 30, 2020 | 11.20 | 11.71 | 11.17 | 11.45 | 148,798 | +0.11(+0.97%) |
Jul 29, 2020 | 11.80 | 11.88 | 11.23 | 11.34 | 291,210 | -0.46(-3.90%) |
Jul 28, 2020 | 12.19 | 12.38 | 11.77 | 11.80 | 154,816 | -0.45(-3.67%) |
Jul 27, 2020 | 12.04 | 12.39 | 12.04 | 12.25 | 174,320 | +0.20(+1.66%) |
Jul 24, 2020 | 12.47 | 12.70 | 11.99 | 12.05 | 171,100 | -0.47(-3.75%) |
Jul 23, 2020 | 12.54 | 12.67 | 12.06 | 12.52 | 220,105 | -0.02(-0.16%) |
Jul 22, 2020 | 12.55 | 12.76 | 12.45 | 12.54 | 158,558 | -0.10(-0.79%) |
Jul 21, 2020 | 13.10 | 13.11 | 12.56 | 12.64 | 237,540 | -0.37(-2.84%) |
Jul 20, 2020 | 13.07 | 13.42 | 12.87 | 13.01 | 164,392 | +0.03(+0.23%) |
Jul 17, 2020 | 13.04 | 13.50 | 12.91 | 12.98 | 238,100 | +0.06(+0.46%) |
Jul 16, 2020 | 13.57 | 13.57 | 12.49 | 12.92 | 614,068 | -0.83(-6.04%) |
Jul 15, 2020 | 13.21 | 13.99 | 13.21 | 13.75 | 594,445 | +0.93(+7.25%) |
Jul 14, 2020 | 12.33 | 12.82 | 12.04 | 12.82 | 585,234 | +0.41(+3.30%) |
Jul 13, 2020 | 13.02 | 13.20 | 12.36 | 12.41 | 594,953 | -0.50(-3.87%) |
Jul 10, 2020 | 13.31 | 13.54 | 12.68 | 12.91 | 316,400 | -0.42(-3.15%) |
Jul 09, 2020 | 13.63 | 13.78 | 13.10 | 13.33 | 293,445 | -0.33(-2.42%) |
Jul 08, 2020 | 13.15 | 13.83 | 13.12 | 13.66 | 191,038 | +0.58(+4.43%) |
Jul 07, 2020 | 12.87 | 13.80 | 12.80 | 13.08 | 269,700 | +0.11(+0.85%) |
Jul 06, 2020 | 13.20 | 13.20 | 12.69 | 12.97 | 161,416 | +0.07(+0.54%) |
Jul 02, 2020 | 13.50 | 13.58 | 12.76 | 12.90 | 231,400 | -0.44(-3.26%) |
Jul 01, 2020 | 12.62 | 13.49 | 12.50 | 13.34 | 283,519 | +0.72(+5.67%) |
Jun 30, 2020 | 12.12 | 12.67 | 12.02 | 12.62 | 204,628 | +0.41(+3.36%) |
Jun 29, 2020 | 12.82 | 13.17 | 12.08 | 12.21 | 249,181 | -0.55(-4.31%) |
Jun 26, 2020 | 13.85 | 13.99 | 12.65 | 12.76 | 616,000 | -1.16(-8.33%) |
Jun 25, 2020 | 13.48 | 14.12 | 13.09 | 13.92 | 266,124 | +0.42(+3.11%) |
Jun 24, 2020 | 14.09 | 14.22 | 13.30 | 13.50 | 211,951 | -0.71(-5.00%) |
Jun 23, 2020 | 14.00 | 14.62 | 13.83 | 14.21 | 321,957 | +0.28(+2.01%) |
Jun 22, 2020 | 13.42 | 13.98 | 12.96 | 13.93 | 281,448 | +0.59(+4.42%) |
Jun 19, 2020 | 13.24 | 13.98 | 12.89 | 13.34 | 791,600 | +0.28(+2.14%) |
Jun 18, 2020 | 12.78 | 13.37 | 12.78 | 13.06 | 149,914 | +0.09(+0.69%) |
Jun 17, 2020 | 13.35 | 13.45 | 12.90 | 12.97 | 266,339 | -0.38(-2.85%) |
Jun 16, 2020 | 13.28 | 13.47 | 12.91 | 13.35 | 251,970 | +0.53(+4.13%) |
Jun 15, 2020 | 11.80 | 13.00 | 11.64 | 12.82 | 334,050 | +0.69(+5.69%) |
Jun 12, 2020 | 12.48 | 12.73 | 11.42 | 12.13 | 382,400 | +0.08(+0.66%) |
Jun 11, 2020 | 12.52 | 12.79 | 12.03 | 12.05 | 457,661 | -1.11(-8.43%) |
Jun 10, 2020 | 12.84 | 13.43 | 12.73 | 13.16 | 407,792 | +0.36(+2.81%) |
Jun 09, 2020 | 12.74 | 12.96 | 12.41 | 12.80 | 340,352 | -0.02(-0.16%) |
Jun 08, 2020 | 12.20 | 12.92 | 12.02 | 12.82 | 264,943 | +0.80(+6.66%) |
Jun 05, 2020 | 12.12 | 12.57 | 11.95 | 12.02 | 302,700 | +0.23(+1.95%) |
Jun 04, 2020 | 12.00 | 12.42 | 11.76 | 11.79 | 309,507 | -0.27(-2.24%) |
Jun 03, 2020 | 12.70 | 12.70 | 12.01 | 12.06 | 367,602 | -0.52(-4.13%) |
Jun 02, 2020 | 12.24 | 12.68 | 11.98 | 12.58 | 328,819 | +0.35(+2.86%) |
Jun 01, 2020 | 12.15 | 12.46 | 11.60 | 12.23 | 427,294 | +0.13(+1.07%) |
May 29, 2020 | 12.22 | 12.22 | 11.66 | 12.10 | 337,700 | +0.03(+0.25%) |
May 28, 2020 | 12.44 | 12.48 | 12.03 | 12.07 | 257,210 | -0.23(-1.87%) |
May 27, 2020 | 12.71 | 12.75 | 11.83 | 12.30 | 351,978 | -0.29(-2.30%) |
May 26, 2020 | 13.43 | 13.43 | 12.54 | 12.59 | 408,991 | -0.40(-3.08%) |
May 22, 2020 | 12.97 | 13.12 | 12.58 | 12.99 | 195,900 | +0.12(+0.93%) |
May 21, 2020 | 12.96 | 13.03 | 12.35 | 12.87 | 341,997 | -0.03(-0.23%) |
May 20, 2020 | 13.10 | 13.26 | 12.67 | 12.90 | 265,711 | -0.01(-0.08%) |
May 19, 2020 | 13.04 | 13.47 | 12.81 | 12.91 | 375,467 | -0.10(-0.77%) |
May 18, 2020 | 12.57 | 13.14 | 12.32 | 13.01 | 481,212 | +1.13(+9.51%) |
May 15, 2020 | 11.24 | 11.90 | 11.12 | 11.88 | 235,700 | +0.63(+5.60%) |
May 14, 2020 | 11.52 | 11.57 | 10.92 | 11.25 | 273,517 | -0.28(-2.43%) |
May 13, 2020 | 12.00 | 12.29 | 10.97 | 11.53 | 252,670 | -0.26(-2.21%) |
May 12, 2020 | 12.60 | 12.94 | 11.77 | 11.79 | 389,120 | -0.59(-4.77%) |
May 11, 2020 | 11.07 | 12.38 | 11.07 | 12.38 | 421,933 | +1.23(+11.03%) |
May 08, 2020 | 11.06 | 11.45 | 10.86 | 11.15 | 316,300 | +0.37(+3.43%) |
May 07, 2020 | 11.53 | 11.82 | 10.70 | 10.78 | 373,438 | -0.58(-5.11%) |
May 06, 2020 | 11.50 | 11.77 | 11.20 | 11.36 | 339,608 | -0.10(-0.87%) |
May 05, 2020 | 11.36 | 11.80 | 11.32 | 11.46 | 271,402 | +0.33(+2.96%) |
May 04, 2020 | 10.50 | 11.14 | 10.31 | 11.13 | 331,132 | +0.55(+5.20%) |