Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 12.66 | 13.28 | 12.41 | 12.55 | 34,593 | -0.15(-1.18%) |
Jul 30, 2020 | 12.65 | 12.73 | 12.52 | 12.70 | 22,358 | -0.18(-1.40%) |
Jul 29, 2020 | 12.61 | 12.88 | 12.56 | 12.88 | 68,722 | +0.37(+2.99%) |
Jul 28, 2020 | 12.44 | 12.59 | 12.36 | 12.50 | 28,664 | -0.04(-0.36%) |
Jul 27, 2020 | 12.94 | 13.00 | 12.53 | 12.55 | 44,919 | -0.37(-2.90%) |
Jul 24, 2020 | 13.07 | 13.07 | 12.83 | 12.92 | 60,638 | -0.11(-0.86%) |
Jul 23, 2020 | 13.00 | 13.11 | 12.85 | 13.03 | 126,404 | -0.13(-0.97%) |
Jul 22, 2020 | 13.20 | 13.20 | 12.90 | 13.16 | 118,279 | -0.07(-0.50%) |
Jul 21, 2020 | 12.60 | 13.32 | 12.60 | 13.23 | 98,280 | +0.69(+5.52%) |
Jul 20, 2020 | 12.44 | 12.71 | 12.40 | 12.54 | 61,618 | +0.16(+1.31%) |
Jul 17, 2020 | 12.23 | 12.55 | 12.23 | 12.37 | 42,271 | +0.07(+0.54%) |
Jul 16, 2020 | 12.21 | 12.43 | 12.06 | 12.31 | 76,507 | +0.10(+0.78%) |
Jul 15, 2020 | 11.85 | 12.32 | 11.79 | 12.21 | 177,481 | +0.51(+4.40%) |
Jul 14, 2020 | 11.65 | 11.82 | 11.65 | 11.70 | 61,970 | -0.06(-0.50%) |
Jul 13, 2020 | 12.06 | 12.14 | 11.73 | 11.76 | 95,105 | -0.30(-2.50%) |
Jul 10, 2020 | 11.90 | 12.06 | 11.85 | 12.06 | 56,542 | +0.19(+1.61%) |
Jul 09, 2020 | 12.49 | 12.49 | 11.82 | 11.87 | 105,240 | -0.55(-4.44%) |
Jul 08, 2020 | 12.29 | 12.49 | 12.13 | 12.42 | 151,947 | +0.51(+4.26%) |
Jul 07, 2020 | 11.77 | 12.33 | 11.77 | 11.91 | 165,420 | -0.04(-0.31%) |
Jul 06, 2020 | 12.43 | 12.70 | 11.80 | 11.95 | 167,382 | -0.36(-2.93%) |
Jul 02, 2020 | 12.61 | 12.71 | 12.31 | 12.31 | 109,416 | -0.22(-1.76%) |
Jul 01, 2020 | 12.72 | 13.05 | 12.51 | 12.53 | 70,427 | -0.19(-1.50%) |
Jun 30, 2020 | 12.54 | 12.74 | 12.44 | 12.72 | 43,278 | +0.09(+0.70%) |
Jun 29, 2020 | 12.82 | 12.89 | 12.54 | 12.63 | 103,753 | -0.10(-0.75%) |
Jun 26, 2020 | 13.27 | 13.27 | 12.71 | 12.73 | 81,008 | -0.64(-4.79%) |
Jun 25, 2020 | 13.23 | 13.75 | 13.18 | 13.37 | 71,272 | -0.04(-0.33%) |
Jun 24, 2020 | 14.02 | 14.02 | 13.17 | 13.41 | 137,267 | -0.63(-4.51%) |
Jun 23, 2020 | 14.47 | 14.59 | 14.02 | 14.04 | 56,635 | -0.28(-1.95%) |
Jun 22, 2020 | 13.98 | 14.32 | 13.98 | 14.32 | 31,594 | +0.18(+1.30%) |
Jun 19, 2020 | 14.71 | 14.71 | 14.00 | 14.14 | 92,290 | -0.20(-1.39%) |
Jun 18, 2020 | 14.33 | 14.69 | 14.32 | 14.34 | 64,257 | -0.15(-1.07%) |
Jun 17, 2020 | 15.19 | 15.19 | 14.47 | 14.49 | 90,479 | -0.63(-4.18%) |
Jun 16, 2020 | 15.64 | 15.81 | 15.13 | 15.13 | 51,705 | +0.01(+0.10%) |
Jun 15, 2020 | 13.82 | 15.27 | 13.61 | 15.11 | 73,376 | +0.80(+5.60%) |
Jun 12, 2020 | 14.83 | 15.07 | 13.99 | 14.31 | 60,212 | +0.13(+0.93%) |
Jun 11, 2020 | 15.28 | 15.28 | 13.94 | 14.18 | 119,665 | -2.01(-12.41%) |
Jun 10, 2020 | 16.47 | 16.87 | 15.80 | 16.19 | 71,768 | -0.52(-3.13%) |
Jun 09, 2020 | 17.47 | 17.59 | 16.48 | 16.71 | 87,405 | -0.96(-5.41%) |
Jun 08, 2020 | 17.66 | 17.82 | 17.37 | 17.66 | 130,018 | +0.79(+4.71%) |
Jun 05, 2020 | 16.70 | 17.33 | 16.70 | 16.87 | 89,979 | +0.82(+5.09%) |
Jun 04, 2020 | 15.34 | 16.05 | 15.31 | 16.05 | 67,638 | +0.60(+3.90%) |
Jun 03, 2020 | 15.30 | 15.69 | 15.27 | 15.45 | 88,578 | +0.19(+1.25%) |
Jun 02, 2020 | 15.05 | 15.35 | 15.05 | 15.26 | 57,015 | +0.21(+1.42%) |
Jun 01, 2020 | 15.48 | 15.55 | 15.05 | 15.05 | 65,251 | -0.37(-2.39%) |
May 29, 2020 | 14.84 | 15.45 | 14.71 | 15.41 | 88,620 | +0.30(+2.00%) |
May 28, 2020 | 15.40 | 15.48 | 14.93 | 15.11 | 89,074 | -0.29(-1.86%) |
May 27, 2020 | 15.38 | 15.51 | 14.80 | 15.40 | 69,035 | +0.18(+1.21%) |
May 26, 2020 | 15.25 | 15.35 | 14.99 | 15.21 | 94,782 | +0.54(+3.71%) |
May 22, 2020 | 14.62 | 14.67 | 14.09 | 14.67 | 38,329 | +0.12(+0.81%) |
May 21, 2020 | 14.83 | 14.83 | 14.31 | 14.55 | 71,541 | +0.01(+0.05%) |
May 20, 2020 | 14.24 | 14.71 | 14.22 | 14.55 | 92,018 | +0.63(+4.49%) |
May 19, 2020 | 13.68 | 13.98 | 13.68 | 13.92 | 87,119 | +0.26(+1.94%) |
May 18, 2020 | 13.37 | 13.71 | 13.29 | 13.65 | 153,144 | +1.03(+8.16%) |
May 15, 2020 | 12.00 | 12.65 | 11.97 | 12.62 | 119,202 | +0.34(+2.75%) |
May 14, 2020 | 11.77 | 12.34 | 11.24 | 12.29 | 124,504 | +0.35(+2.90%) |
May 13, 2020 | 12.62 | 12.76 | 11.51 | 11.94 | 241,709 | -0.70(-5.53%) |
May 12, 2020 | 12.85 | 13.13 | 12.59 | 12.64 | 134,103 | -0.07(-0.58%) |
May 11, 2020 | 13.10 | 13.17 | 12.60 | 12.71 | 165,174 | -0.50(-3.79%) |
May 08, 2020 | 13.06 | 13.24 | 12.28 | 13.21 | 487,139 | -0.54(-3.96%) |
May 07, 2020 | 13.87 | 14.43 | 13.70 | 13.76 | 67,632 | +0.25(+1.85%) |
May 06, 2020 | 14.42 | 14.66 | 13.38 | 13.51 | 118,274 | -0.79(-5.51%) |
May 05, 2020 | 14.53 | 15.57 | 14.21 | 14.30 | 192,111 | +0.32(+2.32%) |
May 04, 2020 | 13.60 | 14.02 | 12.82 | 13.97 | 170,704 | +0.12(+0.85%) |