Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 12.83 | 12.83 | 12.25 | 12.53 | 64,400 | -0.38(-2.94%) |
Jul 30, 2020 | 12.96 | 13.12 | 12.71 | 12.91 | 78,759 | -0.24(-1.83%) |
Jul 29, 2020 | 12.97 | 13.24 | 12.90 | 13.15 | 82,491 | +0.28(+2.18%) |
Jul 28, 2020 | 12.87 | 13.06 | 12.69 | 12.87 | 95,940 | -0.10(-0.77%) |
Jul 27, 2020 | 12.94 | 13.12 | 12.69 | 12.97 | 99,507 | +0.15(+1.17%) |
Jul 24, 2020 | 12.97 | 13.03 | 12.73 | 12.82 | 127,400 | -0.16(-1.23%) |
Jul 23, 2020 | 13.03 | 13.18 | 12.90 | 12.98 | 70,348 | -0.01(-0.08%) |
Jul 22, 2020 | 12.94 | 13.34 | 12.92 | 12.99 | 70,232 | -0.10(-0.76%) |
Jul 21, 2020 | 13.06 | 13.33 | 12.95 | 13.09 | 134,707 | +0.10(+0.77%) |
Jul 20, 2020 | 13.34 | 13.80 | 12.82 | 12.99 | 77,273 | -0.41(-3.06%) |
Jul 17, 2020 | 13.67 | 13.90 | 13.38 | 13.40 | 57,300 | -0.25(-1.83%) |
Jul 16, 2020 | 14.08 | 14.08 | 13.58 | 13.65 | 76,954 | -0.45(-3.19%) |
Jul 15, 2020 | 13.96 | 14.47 | 13.90 | 14.10 | 437,284 | +0.51(+3.75%) |
Jul 14, 2020 | 13.36 | 13.81 | 12.51 | 13.59 | 111,954 | +0.16(+1.19%) |
Jul 13, 2020 | 13.33 | 13.86 | 13.13 | 13.43 | 108,038 | +0.23(+1.74%) |
Jul 10, 2020 | 12.82 | 13.44 | 12.70 | 13.20 | 95,000 | +0.34(+2.64%) |
Jul 09, 2020 | 13.26 | 13.30 | 12.72 | 12.86 | 184,339 | -0.43(-3.24%) |
Jul 08, 2020 | 13.55 | 13.94 | 13.26 | 13.29 | 118,808 | -0.21(-1.56%) |
Jul 07, 2020 | 14.13 | 14.13 | 13.42 | 13.50 | 107,715 | -0.79(-5.53%) |
Jul 06, 2020 | 14.53 | 14.69 | 14.24 | 14.29 | 80,722 | +0.05(+0.35%) |
Jul 02, 2020 | 14.60 | 15.05 | 14.20 | 14.24 | 92,700 | -0.06(-0.45%) |
Jul 01, 2020 | 14.99 | 15.20 | 14.19 | 14.30 | 106,592 | -0.69(-4.57%) |
Jun 30, 2020 | 14.51 | 15.22 | 14.47 | 14.99 | 295,644 | +0.42(+2.88%) |
Jun 29, 2020 | 14.11 | 14.81 | 13.99 | 14.57 | 87,458 | +0.71(+5.12%) |
Jun 26, 2020 | 13.70 | 13.93 | 13.48 | 13.86 | 268,200 | -0.11(-0.79%) |
Jun 25, 2020 | 13.54 | 14.01 | 13.24 | 13.97 | 126,526 | +0.37(+2.68%) |
Jun 24, 2020 | 14.24 | 14.28 | 13.00 | 13.61 | 258,764 | -0.75(-5.26%) |
Jun 23, 2020 | 14.70 | 14.70 | 14.03 | 14.36 | 115,292 | -0.11(-0.73%) |
Jun 22, 2020 | 14.54 | 14.56 | 14.13 | 14.46 | 116,587 | -0.13(-0.92%) |
Jun 19, 2020 | 14.95 | 14.95 | 14.38 | 14.60 | 145,800 | -0.15(-1.02%) |
Jun 18, 2020 | 14.68 | 14.91 | 14.53 | 14.75 | 87,604 | -0.03(-0.20%) |
Jun 17, 2020 | 14.74 | 14.83 | 14.60 | 14.78 | 135,835 | +0.07(+0.48%) |
Jun 16, 2020 | 15.15 | 15.66 | 14.10 | 14.71 | 160,960 | +0.03(+0.20%) |
Jun 15, 2020 | 13.79 | 14.76 | 13.60 | 14.68 | 95,062 | +0.48(+3.38%) |
Jun 12, 2020 | 14.58 | 14.58 | 13.91 | 14.20 | 226,000 | +0.23(+1.65%) |
Jun 11, 2020 | 14.00 | 14.07 | 13.65 | 13.97 | 208,778 | -0.71(-4.84%) |
Jun 10, 2020 | 14.83 | 15.16 | 14.59 | 14.68 | 139,826 | -0.18(-1.18%) |
Jun 09, 2020 | 15.28 | 15.41 | 14.44 | 14.86 | 129,904 | -0.73(-4.71%) |
Jun 08, 2020 | 16.07 | 16.43 | 15.57 | 15.59 | 148,719 | -0.20(-1.27%) |
Jun 05, 2020 | 15.81 | 16.27 | 15.70 | 15.79 | 208,400 | +0.74(+4.92%) |
Jun 04, 2020 | 14.65 | 15.18 | 14.60 | 15.05 | 171,549 | +0.25(+1.69%) |
Jun 03, 2020 | 14.29 | 14.94 | 14.27 | 14.80 | 206,448 | +0.79(+5.64%) |
Jun 02, 2020 | 13.76 | 14.18 | 13.70 | 14.01 | 192,241 | +0.39(+2.86%) |
Jun 01, 2020 | 14.35 | 14.36 | 13.49 | 13.62 | 172,656 | -0.73(-5.09%) |
May 29, 2020 | 14.35 | 14.79 | 13.92 | 14.35 | 172,400 | -0.19(-1.31%) |
May 28, 2020 | 14.78 | 14.83 | 14.29 | 14.54 | 190,028 | +0.04(+0.28%) |
May 27, 2020 | 14.35 | 14.82 | 14.24 | 14.50 | 363,364 | +0.48(+3.42%) |
May 26, 2020 | 13.98 | 14.21 | 13.90 | 14.02 | 196,534 | +0.69(+5.18%) |
May 22, 2020 | 13.03 | 13.38 | 12.75 | 13.33 | 210,700 | +0.26(+1.99%) |
May 21, 2020 | 12.74 | 13.29 | 12.26 | 13.07 | 228,029 | +0.38(+2.99%) |
May 20, 2020 | 12.67 | 12.90 | 12.49 | 12.69 | 100,235 | +0.27(+2.17%) |
May 19, 2020 | 12.47 | 12.84 | 12.25 | 12.42 | 135,740 | -0.16(-1.27%) |
May 18, 2020 | 12.04 | 12.82 | 12.04 | 12.58 | 147,619 | +0.80(+6.79%) |
May 15, 2020 | 11.23 | 12.21 | 10.43 | 11.78 | 109,900 | +0.47(+4.16%) |
May 14, 2020 | 10.51 | 11.31 | 10.01 | 11.31 | 100,086 | +0.52(+4.82%) |
May 13, 2020 | 11.34 | 11.34 | 10.28 | 10.79 | 85,923 | -0.64(-5.56%) |
May 12, 2020 | 12.54 | 12.60 | 11.21 | 11.43 | 115,044 | -1.11(-8.89%) |
May 11, 2020 | 12.63 | 12.77 | 12.30 | 12.54 | 125,879 | -0.28(-2.18%) |
May 08, 2020 | 12.43 | 12.89 | 12.18 | 12.82 | 125,400 | +0.61(+5.00%) |
May 07, 2020 | 11.59 | 12.24 | 11.50 | 12.21 | 101,290 | +0.76(+6.64%) |
May 06, 2020 | 11.49 | 11.53 | 10.72 | 11.45 | 131,088 | +0.14(+1.24%) |
May 05, 2020 | 11.55 | 11.86 | 10.95 | 11.31 | 78,831 | +0.01(+0.09%) |
May 04, 2020 | 11.01 | 11.33 | 10.87 | 11.30 | 68,741 | -0.05(-0.44%) |