Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 13.96 | 14.00 | 13.61 | 13.95 | 252,000 | +0.09(+0.65%) |
Jul 30, 2020 | 13.54 | 13.94 | 13.36 | 13.86 | 281,382 | +0.11(+0.80%) |
Jul 29, 2020 | 13.62 | 13.86 | 13.58 | 13.74 | 295,872 | +0.24(+1.78%) |
Jul 28, 2020 | 13.87 | 13.91 | 13.51 | 13.51 | 180,578 | -0.47(-3.40%) |
Jul 27, 2020 | 13.84 | 14.24 | 13.84 | 13.98 | 254,990 | +0.21(+1.56%) |
Jul 24, 2020 | 13.83 | 13.96 | 13.67 | 13.77 | 249,800 | -0.20(-1.40%) |
Jul 23, 2020 | 14.22 | 14.46 | 13.66 | 13.96 | 732,916 | -0.38(-2.68%) |
Jul 22, 2020 | 14.40 | 14.53 | 14.25 | 14.35 | 199,548 | -0.03(-0.21%) |
Jul 21, 2020 | 14.54 | 14.72 | 14.24 | 14.38 | 420,598 | -0.12(-0.83%) |
Jul 20, 2020 | 13.89 | 14.54 | 13.89 | 14.49 | 304,728 | +0.24(+1.68%) |
Jul 17, 2020 | 13.98 | 14.31 | 13.80 | 14.26 | 278,800 | +0.33(+2.33%) |
Jul 16, 2020 | 13.55 | 13.94 | 13.34 | 13.93 | 417,696 | +0.23(+1.68%) |
Jul 15, 2020 | 13.54 | 14.43 | 13.48 | 13.70 | 337,422 | +0.31(+2.35%) |
Jul 14, 2020 | 13.31 | 13.60 | 13.03 | 13.38 | 496,598 | -0.07(-0.52%) |
Jul 13, 2020 | 14.20 | 14.41 | 13.44 | 13.46 | 355,514 | -0.53(-3.79%) |
Jul 10, 2020 | 14.18 | 14.46 | 13.67 | 13.98 | 731,800 | -0.29(-2.07%) |
Jul 09, 2020 | 13.34 | 14.43 | 13.04 | 14.28 | 799,406 | +0.43(+3.10%) |
Jul 08, 2020 | 14.37 | 14.37 | 13.46 | 13.85 | 923,948 | +0.47(+3.55%) |
Jul 07, 2020 | 13.85 | 14.09 | 13.33 | 13.38 | 660,480 | -0.52(-3.71%) |
Jul 06, 2020 | 13.89 | 14.10 | 13.65 | 13.89 | 476,906 | +0.38(+2.77%) |
Jul 02, 2020 | 13.59 | 13.79 | 13.33 | 13.52 | 305,600 | +0.21(+1.54%) |
Jul 01, 2020 | 13.52 | 13.56 | 13.11 | 13.31 | 253,018 | -0.28(-2.06%) |
Jun 30, 2020 | 12.72 | 13.69 | 12.72 | 13.59 | 427,536 | +0.94(+7.43%) |
Jun 29, 2020 | 12.60 | 12.76 | 12.35 | 12.65 | 182,344 | +0.18(+1.40%) |
Jun 26, 2020 | 12.74 | 12.81 | 12.30 | 12.47 | 870,800 | -0.36(-2.80%) |
Jun 25, 2020 | 12.89 | 13.01 | 12.56 | 12.84 | 264,204 | -0.04(-0.31%) |
Jun 24, 2020 | 13.14 | 13.25 | 12.69 | 12.88 | 340,278 | -0.37(-2.79%) |
Jun 23, 2020 | 13.29 | 13.60 | 13.12 | 13.24 | 402,938 | +0.21(+1.57%) |
Jun 22, 2020 | 13.09 | 13.29 | 12.82 | 13.04 | 414,534 | +0.05(+0.42%) |
Jun 19, 2020 | 13.23 | 13.86 | 12.88 | 12.98 | 1,108,000 | -0.04(-0.35%) |
Jun 18, 2020 | 13.03 | 13.20 | 12.90 | 13.03 | 558,648 | -0.09(-0.69%) |
Jun 17, 2020 | 13.65 | 13.72 | 12.99 | 13.12 | 332,782 | -0.46(-3.35%) |
Jun 16, 2020 | 13.76 | 13.98 | 13.24 | 13.57 | 267,780 | +0.43(+3.31%) |
Jun 15, 2020 | 12.66 | 13.36 | 12.66 | 13.14 | 373,120 | +0.11(+0.81%) |
Jun 12, 2020 | 13.54 | 13.60 | 12.56 | 13.04 | 282,200 | -0.04(-0.31%) |
Jun 11, 2020 | 14.12 | 14.33 | 13.01 | 13.07 | 355,772 | -1.55(-10.60%) |
Jun 10, 2020 | 15.12 | 15.18 | 14.37 | 14.62 | 353,932 | -0.48(-3.18%) |
Jun 09, 2020 | 14.27 | 15.45 | 14.18 | 15.11 | 684,122 | +0.66(+4.57%) |
Jun 08, 2020 | 15.36 | 15.36 | 14.05 | 14.45 | 706,806 | -0.65(-4.31%) |
Jun 05, 2020 | 15.00 | 15.48 | 14.75 | 15.10 | 504,000 | +1.00(+7.06%) |
Jun 04, 2020 | 13.81 | 14.46 | 13.74 | 14.10 | 355,572 | +0.25(+1.81%) |
Jun 03, 2020 | 13.51 | 14.10 | 13.40 | 13.85 | 390,738 | +0.54(+4.06%) |
Jun 02, 2020 | 13.29 | 13.46 | 13.13 | 13.31 | 133,080 | +0.17(+1.26%) |
Jun 01, 2020 | 13.51 | 13.52 | 13.07 | 13.14 | 188,562 | -0.25(-1.83%) |
May 29, 2020 | 12.99 | 13.44 | 12.76 | 13.39 | 263,800 | +0.34(+2.57%) |
May 28, 2020 | 13.64 | 13.81 | 12.99 | 13.05 | 258,560 | -0.47(-3.48%) |
May 27, 2020 | 13.46 | 13.59 | 12.71 | 13.53 | 317,998 | +0.35(+2.62%) |
May 26, 2020 | 13.38 | 13.74 | 13.16 | 13.18 | 228,018 | +0.32(+2.53%) |
May 22, 2020 | 13.06 | 13.06 | 12.77 | 12.86 | 128,000 | -0.14(-1.12%) |
May 21, 2020 | 13.48 | 13.67 | 12.95 | 13.00 | 180,196 | -0.56(-4.17%) |
May 20, 2020 | 13.46 | 13.68 | 13.28 | 13.56 | 528,942 | +0.47(+3.59%) |
May 19, 2020 | 13.04 | 13.53 | 12.94 | 13.10 | 158,254 | +0.10(+0.73%) |
May 18, 2020 | 12.92 | 13.43 | 12.81 | 13.00 | 348,820 | +0.54(+4.38%) |
May 15, 2020 | 12.23 | 12.48 | 12.10 | 12.46 | 219,800 | -0.08(-0.64%) |
May 14, 2020 | 12.19 | 12.54 | 11.84 | 12.54 | 299,174 | +0.05(+0.44%) |
May 13, 2020 | 12.71 | 12.99 | 12.30 | 12.48 | 289,310 | -0.26(-2.04%) |
May 12, 2020 | 13.19 | 13.34 | 12.71 | 12.74 | 266,660 | -0.40(-3.04%) |
May 11, 2020 | 12.88 | 13.28 | 12.85 | 13.14 | 296,702 | -0.04(-0.30%) |
May 08, 2020 | 12.81 | 13.19 | 12.72 | 13.18 | 219,000 | +0.63(+5.02%) |
May 07, 2020 | 12.38 | 12.60 | 12.21 | 12.55 | 208,790 | +0.45(+3.68%) |
May 06, 2020 | 12.23 | 12.49 | 12.01 | 12.11 | 201,400 | -0.06(-0.49%) |
May 05, 2020 | 12.36 | 12.63 | 12.11 | 12.16 | 310,002 | +0.07(+0.58%) |
May 04, 2020 | 12.03 | 12.40 | 11.82 | 12.10 | 428,518 | -0.12(-1.02%) |