Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 12.79 | 12.90 | 11.95 | 12.24 | 582,550 | -0.59(-4.56%) |
Jul 30, 2020 | 12.31 | 13.43 | 12.30 | 12.82 | 637,490 | +0.34(+2.73%) |
Jul 29, 2020 | 13.04 | 13.07 | 12.03 | 12.48 | 754,611 | -0.49(-3.76%) |
Jul 28, 2020 | 12.76 | 13.45 | 12.73 | 12.97 | 707,744 | -0.05(-0.37%) |
Jul 27, 2020 | 13.44 | 13.66 | 12.49 | 13.02 | 566,842 | -0.49(-3.61%) |
Jul 24, 2020 | 13.65 | 13.87 | 12.88 | 13.51 | 2,004,318 | +1.11(+8.97%) |
Jul 23, 2020 | 12.50 | 12.85 | 12.20 | 12.39 | 416,246 | -0.16(-1.24%) |
Jul 22, 2020 | 12.56 | 12.87 | 12.46 | 12.55 | 250,743 | -0.09(-0.69%) |
Jul 21, 2020 | 12.98 | 13.15 | 12.42 | 12.64 | 440,280 | -0.26(-2.04%) |
Jul 20, 2020 | 12.36 | 13.01 | 12.18 | 12.90 | 467,149 | +0.66(+5.42%) |
Jul 17, 2020 | 12.14 | 12.35 | 11.80 | 12.24 | 1,182,020 | +0.06(+0.48%) |
Jul 16, 2020 | 12.78 | 12.86 | 11.85 | 12.18 | 998,480 | -0.68(-5.31%) |
Jul 15, 2020 | 13.23 | 13.61 | 12.85 | 12.86 | 574,645 | -0.04(-0.30%) |
Jul 14, 2020 | 13.07 | 13.62 | 12.57 | 12.90 | 490,632 | -0.08(-0.60%) |
Jul 13, 2020 | 13.12 | 13.73 | 12.90 | 12.98 | 566,225 | -0.02(-0.15%) |
Jul 10, 2020 | 13.11 | 13.48 | 12.80 | 13.00 | 446,577 | +0.06(+0.45%) |
Jul 09, 2020 | 12.62 | 13.15 | 12.36 | 12.94 | 722,176 | +0.27(+2.16%) |
Jul 08, 2020 | 13.26 | 13.42 | 12.36 | 12.67 | 1,538,127 | -1.04(-7.61%) |
Jul 07, 2020 | 13.83 | 14.19 | 13.66 | 13.71 | 260,735 | -0.11(-0.78%) |
Jul 06, 2020 | 14.11 | 14.27 | 13.77 | 13.82 | 303,871 | +0.00(+0.00%) |
Jul 02, 2020 | 13.88 | 14.03 | 13.41 | 13.82 | 430,580 | +0.18(+1.29%) |
Jul 01, 2020 | 13.30 | 13.85 | 13.19 | 13.64 | 500,367 | +0.35(+2.64%) |
Jun 30, 2020 | 12.92 | 13.32 | 12.72 | 13.29 | 300,195 | +0.35(+2.71%) |
Jun 29, 2020 | 13.91 | 14.09 | 12.84 | 12.94 | 366,503 | -0.82(-5.95%) |
Jun 26, 2020 | 13.95 | 14.23 | 13.37 | 13.76 | 804,147 | -0.26(-1.88%) |
Jun 25, 2020 | 13.24 | 14.08 | 13.19 | 14.02 | 409,120 | +0.52(+3.83%) |
Jun 24, 2020 | 13.64 | 13.81 | 13.17 | 13.51 | 371,347 | -0.24(-1.77%) |
Jun 23, 2020 | 14.21 | 14.32 | 13.73 | 13.75 | 388,428 | -0.27(-1.95%) |
Jun 22, 2020 | 13.96 | 14.11 | 12.98 | 14.02 | 520,383 | +0.16(+1.12%) |
Jun 19, 2020 | 13.07 | 14.01 | 12.84 | 13.87 | 832,346 | +0.85(+6.52%) |
Jun 18, 2020 | 12.63 | 13.13 | 12.44 | 13.02 | 436,913 | +0.39(+3.09%) |
Jun 17, 2020 | 12.90 | 13.11 | 12.51 | 12.63 | 461,419 | -0.21(-1.67%) |
Jun 16, 2020 | 13.88 | 13.88 | 12.43 | 12.84 | 646,864 | -0.48(-3.59%) |
Jun 15, 2020 | 12.55 | 13.32 | 12.28 | 13.32 | 425,190 | +0.51(+3.96%) |
Jun 12, 2020 | 12.89 | 13.49 | 12.37 | 12.81 | 662,739 | +0.44(+3.55%) |
Jun 11, 2020 | 12.42 | 12.61 | 12.09 | 12.38 | 702,727 | -0.46(-3.57%) |
Jun 10, 2020 | 13.35 | 13.55 | 12.53 | 12.83 | 409,196 | -0.51(-3.80%) |
Jun 09, 2020 | 13.28 | 13.56 | 13.00 | 13.34 | 324,439 | -0.02(-0.15%) |
Jun 08, 2020 | 13.20 | 13.56 | 12.99 | 13.36 | 318,780 | +0.41(+3.16%) |
Jun 05, 2020 | 12.26 | 13.36 | 12.08 | 12.95 | 685,709 | +1.00(+8.41%) |
Jun 04, 2020 | 12.19 | 12.45 | 11.82 | 11.95 | 488,592 | -0.32(-2.62%) |
Jun 03, 2020 | 12.36 | 12.95 | 12.24 | 12.27 | 407,365 | +0.01(+0.08%) |
Jun 02, 2020 | 12.80 | 12.86 | 12.06 | 12.26 | 675,137 | -0.54(-4.19%) |
Jun 01, 2020 | 12.37 | 13.02 | 12.25 | 12.79 | 419,959 | +0.45(+3.63%) |
May 29, 2020 | 12.92 | 12.92 | 11.72 | 12.35 | 578,551 | -0.65(-5.03%) |
May 28, 2020 | 11.92 | 13.12 | 11.68 | 13.00 | 715,225 | +1.15(+9.67%) |
May 27, 2020 | 12.16 | 12.46 | 11.64 | 11.85 | 1,065,976 | -0.08(-0.69%) |
May 26, 2020 | 12.89 | 12.98 | 11.92 | 11.94 | 658,707 | -0.47(-3.77%) |
May 22, 2020 | 12.98 | 12.98 | 12.15 | 12.40 | 367,926 | -0.51(-3.93%) |
May 21, 2020 | 13.10 | 13.24 | 12.75 | 12.91 | 328,076 | -0.20(-1.49%) |
May 20, 2020 | 12.72 | 13.12 | 12.53 | 13.11 | 453,587 | +0.64(+5.16%) |
May 19, 2020 | 13.45 | 13.78 | 12.41 | 12.46 | 552,087 | -1.07(-7.92%) |
May 18, 2020 | 13.62 | 14.13 | 13.35 | 13.54 | 505,429 | +0.42(+3.20%) |
May 15, 2020 | 12.21 | 13.26 | 12.13 | 13.12 | 554,863 | +0.82(+6.66%) |
May 14, 2020 | 12.43 | 12.63 | 12.02 | 12.30 | 538,141 | -0.44(-3.45%) |
May 13, 2020 | 13.06 | 13.37 | 12.27 | 12.74 | 958,853 | -0.76(-5.64%) |
May 12, 2020 | 14.55 | 14.67 | 13.49 | 13.50 | 524,536 | -0.94(-6.49%) |
May 11, 2020 | 14.25 | 14.72 | 13.94 | 14.43 | 448,506 | +0.22(+1.58%) |
May 08, 2020 | 14.60 | 15.87 | 13.40 | 14.21 | 809,274 | -0.44(-3.00%) |
May 07, 2020 | 14.16 | 14.81 | 14.00 | 14.65 | 748,619 | +0.92(+6.68%) |
May 06, 2020 | 14.29 | 14.29 | 13.46 | 13.73 | 907,531 | -0.21(-1.54%) |
May 05, 2020 | 14.44 | 14.62 | 13.90 | 13.95 | 952,800 | +0.11(+0.78%) |
May 04, 2020 | 13.68 | 13.99 | 13.35 | 13.84 | 736,854 | +0.08(+0.57%) |