Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 12.12 | 12.16 | 12.03 | 12.09 | 76,100 | +0.06(+0.50%) |
Jul 30, 2020 | 11.97 | 12.09 | 11.92 | 12.03 | 93,171 | +0.16(+1.35%) |
Jul 29, 2020 | 12.13 | 12.13 | 11.82 | 11.87 | 222,255 | +0.05(+0.42%) |
Jul 28, 2020 | 11.92 | 11.92 | 11.82 | 11.82 | 268,985 | +0.02(+0.15%) |
Jul 27, 2020 | 11.62 | 12.04 | 11.62 | 11.80 | 64,723 | -0.12(-0.99%) |
Jul 24, 2020 | 11.95 | 11.95 | 11.84 | 11.92 | 101,100 | +0.12(+1.02%) |
Jul 23, 2020 | 11.84 | 11.90 | 11.77 | 11.80 | 98,336 | -0.31(-2.56%) |
Jul 22, 2020 | 12.02 | 12.11 | 11.97 | 12.11 | 60,719 | -0.05(-0.41%) |
Jul 21, 2020 | 12.29 | 12.30 | 12.16 | 12.16 | 165,652 | -0.17(-1.38%) |
Jul 20, 2020 | 12.47 | 12.47 | 12.23 | 12.33 | 119,411 | -0.09(-0.72%) |
Jul 17, 2020 | 12.28 | 12.49 | 12.28 | 12.42 | 70,000 | -0.08(-0.64%) |
Jul 16, 2020 | 12.53 | 12.64 | 12.45 | 12.50 | 190,903 | -0.20(-1.57%) |
Jul 15, 2020 | 12.50 | 12.85 | 12.50 | 12.70 | 40,830 | -0.06(-0.43%) |
Jul 14, 2020 | 12.54 | 13.24 | 12.54 | 12.76 | 110,484 | +0.27(+2.20%) |
Jul 13, 2020 | 13.17 | 13.17 | 12.48 | 12.48 | 81,494 | -0.07(-0.56%) |
Jul 10, 2020 | 12.57 | 12.62 | 12.54 | 12.55 | 76,500 | +0.08(+0.64%) |
Jul 09, 2020 | 13.20 | 13.20 | 12.44 | 12.47 | 95,488 | -0.45(-3.48%) |
Jul 08, 2020 | 13.11 | 13.11 | 12.77 | 12.92 | 98,574 | +0.01(+0.08%) |
Jul 07, 2020 | 13.45 | 13.56 | 12.87 | 12.91 | 217,257 | -0.53(-3.94%) |
Jul 06, 2020 | 13.50 | 13.51 | 13.34 | 13.44 | 71,780 | +0.41(+3.15%) |
Jul 02, 2020 | 12.69 | 13.28 | 12.69 | 13.03 | 89,300 | +0.31(+2.44%) |
Jul 01, 2020 | 13.25 | 13.25 | 12.43 | 12.72 | 67,795 | +0.00(+0.00%) |
Jun 30, 2020 | 12.63 | 12.72 | 12.62 | 12.72 | 172,939 | +0.05(+0.39%) |
Jun 29, 2020 | 13.20 | 13.20 | 12.53 | 12.67 | 39,247 | -0.10(-0.78%) |
Jun 26, 2020 | 12.80 | 12.81 | 12.71 | 12.77 | 73,900 | +0.01(+0.08%) |
Jun 25, 2020 | 12.71 | 12.78 | 12.64 | 12.76 | 131,828 | +0.02(+0.16%) |
Jun 24, 2020 | 13.21 | 13.21 | 12.66 | 12.74 | 44,733 | -0.24(-1.85%) |
Jun 23, 2020 | 13.33 | 13.33 | 12.98 | 12.98 | 148,640 | -0.03(-0.23%) |
Jun 22, 2020 | 13.62 | 13.62 | 13.00 | 13.01 | 120,195 | -0.13(-0.99%) |
Jun 19, 2020 | 13.71 | 13.88 | 12.76 | 13.14 | 113,600 | +0.08(+0.61%) |
Jun 18, 2020 | 13.40 | 13.40 | 12.95 | 13.06 | 122,113 | +0.26(+2.03%) |
Jun 17, 2020 | 13.14 | 13.14 | 12.78 | 12.80 | 133,592 | +0.09(+0.71%) |
Jun 16, 2020 | 13.28 | 13.28 | 12.61 | 12.71 | 157,160 | -0.03(-0.20%) |
Jun 15, 2020 | 13.13 | 13.13 | 12.55 | 12.74 | 91,419 | -0.16(-1.27%) |
Jun 12, 2020 | 13.31 | 13.31 | 12.76 | 12.90 | 90,400 | +0.38(+3.04%) |
Jun 11, 2020 | 12.84 | 13.38 | 12.51 | 12.52 | 89,127 | -0.69(-5.22%) |
Jun 10, 2020 | 13.77 | 13.77 | 13.08 | 13.21 | 57,221 | +0.08(+0.61%) |
Jun 09, 2020 | 13.15 | 13.19 | 13.07 | 13.13 | 414,895 | +0.13(+1.00%) |
Jun 08, 2020 | 12.94 | 13.05 | 12.88 | 13.00 | 110,211 | +0.08(+0.60%) |
Jun 05, 2020 | 13.11 | 13.11 | 12.60 | 12.92 | 114,300 | +0.68(+5.58%) |
Jun 04, 2020 | 12.68 | 12.68 | 12.22 | 12.24 | 129,779 | -0.27(-2.16%) |
Jun 03, 2020 | 12.63 | 12.63 | 12.46 | 12.51 | 126,968 | -0.01(-0.08%) |
Jun 02, 2020 | 12.70 | 12.70 | 12.44 | 12.52 | 380,805 | +0.26(+2.12%) |
Jun 01, 2020 | 12.71 | 12.71 | 12.02 | 12.26 | 100,675 | +0.71(+6.15%) |
May 29, 2020 | 11.61 | 11.61 | 11.38 | 11.55 | 195,600 | -0.15(-1.28%) |
May 28, 2020 | 12.25 | 12.25 | 11.67 | 11.70 | 247,593 | -0.02(-0.17%) |
May 27, 2020 | 11.84 | 12.14 | 11.62 | 11.72 | 331,991 | +0.02(+0.17%) |
May 26, 2020 | 12.12 | 12.12 | 11.70 | 11.70 | 159,919 | +0.14(+1.21%) |
May 22, 2020 | 11.82 | 11.82 | 11.53 | 11.56 | 96,000 | -0.84(-6.77%) |
May 21, 2020 | 13.23 | 13.23 | 12.28 | 12.40 | 172,248 | -0.33(-2.59%) |
May 20, 2020 | 12.91 | 12.91 | 12.69 | 12.73 | 198,697 | +0.06(+0.50%) |
May 19, 2020 | 12.95 | 12.95 | 12.66 | 12.67 | 379,939 | -0.03(-0.26%) |
May 18, 2020 | 13.03 | 13.03 | 12.39 | 12.70 | 209,462 | +0.41(+3.33%) |
May 15, 2020 | 12.60 | 12.60 | 12.24 | 12.29 | 129,500 | -0.16(-1.31%) |
May 14, 2020 | 11.95 | 13.01 | 11.95 | 12.45 | 120,231 | +0.02(+0.19%) |
May 13, 2020 | 12.11 | 12.63 | 12.11 | 12.43 | 147,747 | -0.27(-2.13%) |
May 12, 2020 | 13.10 | 13.10 | 12.53 | 12.70 | 142,573 | -0.37(-2.79%) |
May 11, 2020 | 13.50 | 13.50 | 12.64 | 13.06 | 69,520 | -0.18(-1.40%) |
May 08, 2020 | 13.77 | 13.77 | 13.15 | 13.25 | 65,600 | +0.05(+0.38%) |
May 07, 2020 | 13.78 | 13.78 | 13.12 | 13.20 | 91,985 | -0.10(-0.75%) |
May 06, 2020 | 13.46 | 13.46 | 13.27 | 13.30 | 77,694 | -0.14(-1.04%) |
May 05, 2020 | 13.25 | 13.49 | 13.25 | 13.44 | 87,944 | +0.22(+1.66%) |
May 04, 2020 | 13.24 | 13.25 | 13.06 | 13.22 | 135,000 | -0.03(-0.23%) |