Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 14.01 | 14.03 | 13.76 | 13.89 | 1,126,634 | -0.10(-0.69%) |
Jul 30, 2020 | 13.79 | 13.98 | 13.77 | 13.98 | 919,152 | +0.07(+0.49%) |
Jul 29, 2020 | 13.97 | 13.98 | 13.84 | 13.91 | 969,276 | +0.08(+0.56%) |
Jul 28, 2020 | 14.19 | 14.19 | 13.84 | 13.84 | 937,002 | -0.36(-2.51%) |
Jul 27, 2020 | 13.98 | 14.19 | 13.97 | 14.19 | 1,328,521 | +0.28(+2.01%) |
Jul 24, 2020 | 13.95 | 13.98 | 13.74 | 13.91 | 1,544,455 | -0.26(-1.84%) |
Jul 23, 2020 | 14.17 | 14.38 | 14.06 | 14.18 | 1,082,692 | +0.04(+0.27%) |
Jul 22, 2020 | 14.04 | 14.17 | 13.98 | 14.14 | 814,691 | +0.12(+0.83%) |
Jul 21, 2020 | 14.15 | 14.16 | 13.94 | 14.02 | 1,444,070 | +0.07(+0.48%) |
Jul 20, 2020 | 13.80 | 14.00 | 13.79 | 13.95 | 1,201,627 | +0.25(+1.83%) |
Jul 17, 2020 | 13.61 | 13.70 | 13.53 | 13.70 | 731,524 | +0.22(+1.65%) |
Jul 16, 2020 | 13.52 | 13.63 | 13.45 | 13.48 | 1,268,242 | -0.11(-0.78%) |
Jul 15, 2020 | 13.57 | 13.62 | 13.41 | 13.59 | 1,780,971 | +0.30(+2.25%) |
Jul 14, 2020 | 12.92 | 13.30 | 12.79 | 13.29 | 737,890 | +0.37(+2.84%) |
Jul 13, 2020 | 13.18 | 13.35 | 12.89 | 12.92 | 1,024,132 | -0.15(-1.18%) |
Jul 10, 2020 | 13.05 | 13.08 | 12.96 | 13.08 | 625,435 | -0.02(-0.15%) |
Jul 09, 2020 | 13.29 | 13.29 | 12.87 | 13.10 | 973,990 | -0.16(-1.24%) |
Jul 08, 2020 | 12.92 | 13.26 | 12.92 | 13.26 | 671,758 | +0.42(+3.31%) |
Jul 07, 2020 | 12.81 | 12.95 | 12.75 | 12.83 | 791,392 | -0.05(-0.37%) |
Jul 06, 2020 | 12.72 | 12.88 | 12.67 | 12.88 | 1,196,869 | +0.48(+3.89%) |
Jul 02, 2020 | 12.48 | 12.53 | 12.35 | 12.40 | 940,693 | +0.17(+1.42%) |
Jul 01, 2020 | 12.10 | 12.29 | 12.09 | 12.23 | 1,088,151 | +0.15(+1.28%) |
Jun 30, 2020 | 11.94 | 12.10 | 11.91 | 12.07 | 772,998 | +0.12(+0.97%) |
Jun 29, 2020 | 11.68 | 11.99 | 11.67 | 11.96 | 553,662 | +0.38(+3.25%) |
Jun 26, 2020 | 11.91 | 11.94 | 11.57 | 11.58 | 671,168 | -0.32(-2.67%) |
Jun 25, 2020 | 11.86 | 11.92 | 11.70 | 11.90 | 378,786 | -0.01(-0.08%) |
Jun 24, 2020 | 12.05 | 12.10 | 11.76 | 11.91 | 962,154 | -0.19(-1.59%) |
Jun 23, 2020 | 12.10 | 12.21 | 12.06 | 12.10 | 665,904 | +0.14(+1.21%) |
Jun 22, 2020 | 11.94 | 12.01 | 11.84 | 11.96 | 446,123 | +0.11(+0.90%) |
Jun 19, 2020 | 11.99 | 12.06 | 11.84 | 11.85 | 527,020 | +0.01(+0.08%) |
Jun 18, 2020 | 11.71 | 11.90 | 11.69 | 11.84 | 673,917 | +0.09(+0.74%) |
Jun 17, 2020 | 12.02 | 12.07 | 11.73 | 11.75 | 544,379 | -0.24(-2.01%) |
Jun 16, 2020 | 12.10 | 12.15 | 11.85 | 12.00 | 1,060,974 | +0.17(+1.47%) |
Jun 15, 2020 | 11.41 | 11.87 | 11.34 | 11.82 | 1,129,352 | +0.22(+1.93%) |
Jun 12, 2020 | 11.70 | 11.77 | 11.38 | 11.60 | 687,131 | +0.26(+2.29%) |
Jun 11, 2020 | 11.61 | 11.75 | 11.30 | 11.34 | 1,708,963 | -0.82(-6.71%) |
Jun 10, 2020 | 12.30 | 12.30 | 12.08 | 12.15 | 513,678 | -0.07(-0.55%) |
Jun 09, 2020 | 12.19 | 12.28 | 12.12 | 12.22 | 481,440 | -0.22(-1.77%) |
Jun 08, 2020 | 12.26 | 12.44 | 12.17 | 12.44 | 575,554 | +0.36(+2.94%) |
Jun 05, 2020 | 12.14 | 12.25 | 12.09 | 12.09 | 689,526 | +0.21(+1.78%) |
Jun 04, 2020 | 11.90 | 11.96 | 11.78 | 11.88 | 414,461 | -0.01(-0.08%) |
Jun 03, 2020 | 11.85 | 11.90 | 11.76 | 11.89 | 1,164,807 | +0.13(+1.14%) |
Jun 02, 2020 | 11.72 | 11.77 | 11.63 | 11.75 | 431,197 | +0.10(+0.82%) |
Jun 01, 2020 | 11.48 | 11.66 | 11.42 | 11.66 | 466,634 | +0.21(+1.85%) |
May 29, 2020 | 11.28 | 11.46 | 11.24 | 11.44 | 511,416 | +0.21(+1.88%) |
May 28, 2020 | 11.37 | 11.45 | 11.23 | 11.23 | 578,165 | -0.14(-1.27%) |
May 27, 2020 | 11.38 | 11.40 | 11.01 | 11.38 | 635,174 | +0.10(+0.85%) |
May 26, 2020 | 11.29 | 11.38 | 11.23 | 11.28 | 905,769 | +0.40(+3.71%) |
May 22, 2020 | 10.93 | 10.95 | 10.85 | 10.88 | 451,942 | -0.13(-1.22%) |
May 21, 2020 | 11.07 | 11.11 | 10.87 | 11.01 | 293,554 | -0.07(-0.61%) |
May 20, 2020 | 11.17 | 11.18 | 10.98 | 11.08 | 403,298 | +0.18(+1.67%) |
May 19, 2020 | 10.87 | 11.09 | 10.80 | 10.90 | 566,793 | -0.05(-0.44%) |
May 18, 2020 | 10.69 | 10.95 | 10.67 | 10.94 | 391,263 | +0.59(+5.65%) |
May 15, 2020 | 10.43 | 10.43 | 10.24 | 10.36 | 276,539 | -0.07(-0.64%) |
May 14, 2020 | 10.20 | 10.43 | 10.01 | 10.43 | 592,258 | +0.08(+0.74%) |
May 13, 2020 | 10.65 | 10.71 | 10.28 | 10.35 | 744,381 | -0.30(-2.80%) |
May 12, 2020 | 10.78 | 10.94 | 10.64 | 10.65 | 367,987 | -0.09(-0.80%) |
May 11, 2020 | 10.63 | 10.75 | 10.58 | 10.73 | 497,685 | +0.05(+0.45%) |
May 08, 2020 | 10.56 | 10.69 | 10.49 | 10.69 | 358,095 | +0.34(+3.25%) |
May 07, 2020 | 10.35 | 10.39 | 10.22 | 10.35 | 517,285 | +0.12(+1.13%) |
May 06, 2020 | 10.22 | 10.34 | 10.14 | 10.23 | 437,729 | +0.11(+1.04%) |
May 05, 2020 | 10.23 | 10.27 | 10.09 | 10.13 | 608,594 | +0.10(+0.96%) |
May 04, 2020 | 9.937 | 10.03 | 9.841 | 10.03 | 371,108 | +0.06(+0.58%) |