Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 16.25 | 16.30 | 15.93 | 16.22 | 8,100 | -1.07(-6.19%) |
Jul 30, 2020 | 16.03 | 17.29 | 15.81 | 17.29 | 7,155 | +1.18(+7.29%) |
Jul 29, 2020 | 16.20 | 16.20 | 16.11 | 16.11 | 2,489 | +0.52(+3.33%) |
Jul 28, 2020 | 15.70 | 15.75 | 15.50 | 15.60 | 8,263 | -0.21(-1.30%) |
Jul 27, 2020 | 15.79 | 15.99 | 15.79 | 15.80 | 4,830 | +0.05(+0.32%) |
Jul 24, 2020 | 15.62 | 15.75 | 15.62 | 15.75 | 3,900 | -0.61(-3.71%) |
Jul 23, 2020 | 16.25 | 16.52 | 16.14 | 16.36 | 2,085 | +0.20(+1.21%) |
Jul 22, 2020 | 15.78 | 16.16 | 15.78 | 16.16 | 7,304 | +0.27(+1.70%) |
Jul 21, 2020 | 15.76 | 15.95 | 15.64 | 15.89 | 14,057 | +0.44(+2.85%) |
Jul 20, 2020 | 15.40 | 15.45 | 15.29 | 15.45 | 6,378 | -0.68(-4.22%) |
Jul 17, 2020 | 15.60 | 16.13 | 15.60 | 16.13 | 8,300 | +0.73(+4.74%) |
Jul 16, 2020 | 15.14 | 15.40 | 15.14 | 15.40 | 5,550 | +0.15(+0.98%) |
Jul 15, 2020 | 15.11 | 15.25 | 14.95 | 15.25 | 8,416 | +0.70(+4.81%) |
Jul 14, 2020 | 14.40 | 14.55 | 14.35 | 14.55 | 7,549 | +0.12(+0.81%) |
Jul 13, 2020 | 14.50 | 14.50 | 14.28 | 14.43 | 3,736 | +0.13(+0.93%) |
Jul 10, 2020 | 14.25 | 14.30 | 14.19 | 14.30 | 11,600 | -0.30(-2.05%) |
Jul 09, 2020 | 14.44 | 14.63 | 14.38 | 14.60 | 8,435 | +0.21(+1.49%) |
Jul 08, 2020 | 14.50 | 14.50 | 14.34 | 14.38 | 16,790 | -0.06(-0.42%) |
Jul 07, 2020 | 14.54 | 14.60 | 14.32 | 14.45 | 9,638 | +0.07(+0.49%) |
Jul 06, 2020 | 14.28 | 14.50 | 14.28 | 14.38 | 5,310 | +0.43(+3.05%) |
Jul 02, 2020 | 13.95 | 13.95 | 13.73 | 13.95 | 15,100 | +0.15(+1.09%) |
Jul 01, 2020 | 13.47 | 13.89 | 13.47 | 13.80 | 26,816 | +0.21(+1.51%) |
Jun 30, 2020 | 13.67 | 13.69 | 13.60 | 13.60 | 12,456 | -0.12(-0.84%) |
Jun 29, 2020 | 13.66 | 13.71 | 13.66 | 13.71 | 3,453 | +0.04(+0.29%) |
Jun 26, 2020 | 13.49 | 13.69 | 13.43 | 13.67 | 13,000 | +0.02(+0.15%) |
Jun 25, 2020 | 13.64 | 13.65 | 13.54 | 13.65 | 4,855 | -0.10(-0.73%) |
Jun 24, 2020 | 13.64 | 13.75 | 13.59 | 13.75 | 14,091 | -0.66(-4.58%) |
Jun 23, 2020 | 14.15 | 14.41 | 13.97 | 14.41 | 21,181 | +0.37(+2.64%) |
Jun 22, 2020 | 13.84 | 14.04 | 13.84 | 14.04 | 4,480 | -0.23(-1.61%) |
Jun 19, 2020 | 13.90 | 14.31 | 13.90 | 14.27 | 8,500 | +0.91(+6.81%) |
Jun 18, 2020 | 13.48 | 13.65 | 13.36 | 13.36 | 15,369 | +0.03(+0.23%) |
Jun 17, 2020 | 13.18 | 13.52 | 13.13 | 13.33 | 9,299 | +0.05(+0.38%) |
Jun 16, 2020 | 13.25 | 14.48 | 13.07 | 13.28 | 54,943 | -0.95(-6.67%) |
Jun 15, 2020 | 12.80 | 14.31 | 12.80 | 14.23 | 17,804 | +1.11(+8.44%) |
Jun 12, 2020 | 13.00 | 13.15 | 12.98 | 13.12 | 14,400 | +0.22(+1.72%) |
Jun 11, 2020 | 13.14 | 13.21 | 12.65 | 12.90 | 3,447 | -0.33(-2.49%) |
Jun 10, 2020 | 13.25 | 13.40 | 13.11 | 13.23 | 4,678 | -0.05(-0.38%) |
Jun 09, 2020 | 13.19 | 13.35 | 13.05 | 13.28 | 15,851 | -0.05(-0.38%) |
Jun 08, 2020 | 13.30 | 13.40 | 13.21 | 13.33 | 3,887 | -0.48(-3.51%) |
Jun 05, 2020 | 13.90 | 14.11 | 13.61 | 13.81 | 4,500 | -0.33(-2.34%) |
Jun 04, 2020 | 13.96 | 14.43 | 13.96 | 14.14 | 9,102 | +1.40(+11.03%) |
Jun 03, 2020 | 12.56 | 12.74 | 12.49 | 12.74 | 5,237 | +0.47(+3.85%) |
Jun 02, 2020 | 12.40 | 12.40 | 12.19 | 12.27 | 3,283 | +0.02(+0.14%) |
Jun 01, 2020 | 12.25 | 12.25 | 12.03 | 12.25 | 6,479 | +0.15(+1.26%) |
May 29, 2020 | 12.08 | 12.10 | 12.08 | 12.10 | 11,200 | -0.30(-2.44%) |
May 28, 2020 | 12.39 | 12.40 | 12.34 | 12.40 | 5,121 | +0.66(+5.60%) |
May 27, 2020 | 11.39 | 11.75 | 11.33 | 11.74 | 5,538 | +0.54(+4.84%) |
May 26, 2020 | 11.59 | 11.59 | 11.20 | 11.20 | 28,677 | +0.05(+0.49%) |
May 22, 2020 | 11.14 | 11.25 | 11.10 | 11.14 | 8,000 | -0.22(-1.98%) |
May 21, 2020 | 11.45 | 11.58 | 11.21 | 11.37 | 6,104 | +0.10(+0.89%) |
May 20, 2020 | 11.20 | 11.27 | 11.00 | 11.27 | 16,712 | +0.07(+0.63%) |
May 19, 2020 | 11.20 | 11.48 | 11.17 | 11.20 | 28,227 | -0.77(-6.43%) |
May 18, 2020 | 11.90 | 11.97 | 11.68 | 11.97 | 29,334 | +0.40(+3.46%) |
May 15, 2020 | 11.24 | 11.57 | 11.17 | 11.57 | 11,500 | +0.72(+6.64%) |
May 14, 2020 | 11.00 | 11.23 | 10.85 | 10.85 | 4,949 | -0.38(-3.38%) |
May 13, 2020 | 11.59 | 11.65 | 11.23 | 11.23 | 5,482 | -0.10(-0.88%) |
May 12, 2020 | 11.41 | 11.41 | 11.07 | 11.33 | 10,466 | +0.08(+0.71%) |
May 11, 2020 | 11.26 | 11.28 | 11.02 | 11.25 | 9,476 | +0.20(+1.81%) |
May 08, 2020 | 10.99 | 11.05 | 10.75 | 11.05 | 4,200 | +0.15(+1.38%) |
May 07, 2020 | 10.88 | 10.90 | 10.80 | 10.90 | 5,625 | -0.21(-1.89%) |
May 06, 2020 | 11.04 | 11.15 | 10.83 | 11.11 | 5,658 | +0.62(+5.91%) |
May 05, 2020 | 11.08 | 11.08 | 10.49 | 10.49 | 10,361 | -0.55(-4.98%) |
May 04, 2020 | 11.14 | 12.83 | 10.77 | 11.04 | 6,426 | -0.19(-1.69%) |