Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 13.20 | 13.20 | 12.92 | 12.92 | 9,207 | -0.03(-0.23%) |
Jul 30, 2020 | 13.34 | 13.47 | 12.92 | 12.96 | 13,951 | -0.12(-0.93%) |
Jul 29, 2020 | 12.50 | 13.99 | 11.53 | 13.08 | 68,641 | +0.61(+4.88%) |
Jul 28, 2020 | 12.00 | 12.89 | 11.25 | 12.47 | 86,332 | +0.99(+8.67%) |
Jul 27, 2020 | 11.29 | 11.47 | 11.18 | 11.47 | 10,841 | +0.23(+2.03%) |
Jul 24, 2020 | 11.71 | 11.71 | 11.25 | 11.25 | 3,617 | -0.25(-2.14%) |
Jul 23, 2020 | 11.49 | 11.49 | 11.49 | 11.49 | 1,854 | -0.48(-4.04%) |
Jul 22, 2020 | 11.98 | 11.98 | 11.98 | 11.98 | 2,446 | -0.02(-0.15%) |
Jul 21, 2020 | 11.99 | 11.99 | 11.99 | 11.99 | 1,394 | +0.29(+2.44%) |
Jul 20, 2020 | 12.01 | 12.01 | 11.71 | 11.71 | 3,337 | -0.39(-3.22%) |
Jul 17, 2020 | 11.40 | 12.16 | 11.40 | 12.10 | 9,535 | +0.60(+5.24%) |
Jul 16, 2020 | 11.72 | 11.77 | 11.50 | 11.50 | 7,345 | -0.11(-0.94%) |
Jul 15, 2020 | 11.86 | 11.92 | 11.61 | 11.61 | 15,882 | -0.45(-3.76%) |
Jul 14, 2020 | 11.78 | 12.13 | 11.71 | 12.06 | 7,201 | -0.26(-2.07%) |
Jul 13, 2020 | 12.54 | 12.54 | 12.31 | 12.31 | 3,298 | -0.16(-1.24%) |
Jul 10, 2020 | 11.75 | 12.47 | 11.52 | 12.47 | 5,918 | +0.97(+8.46%) |
Jul 09, 2020 | 12.06 | 12.30 | 11.40 | 11.50 | 23,214 | -0.90(-7.26%) |
Jul 08, 2020 | 12.26 | 12.40 | 12.20 | 12.40 | 11,686 | +0.21(+1.75%) |
Jul 07, 2020 | 12.72 | 12.72 | 12.02 | 12.18 | 20,308 | -0.68(-5.25%) |
Jul 06, 2020 | 12.88 | 13.03 | 12.86 | 12.86 | 4,860 | -0.12(-0.94%) |
Jul 02, 2020 | 13.07 | 13.07 | 12.83 | 12.98 | 4,932 | -0.08(-0.63%) |
Jul 01, 2020 | 13.11 | 13.33 | 12.82 | 13.06 | 34,325 | -0.12(-0.88%) |
Jun 30, 2020 | 13.36 | 13.36 | 13.12 | 13.18 | 10,775 | -0.18(-1.34%) |
Jun 29, 2020 | 13.51 | 13.51 | 13.05 | 13.36 | 18,052 | +0.12(+0.92%) |
Jun 26, 2020 | 13.93 | 14.11 | 12.80 | 13.24 | 641,533 | -0.88(-6.21%) |
Jun 25, 2020 | 13.79 | 14.11 | 13.79 | 14.11 | 53,052 | +0.06(+0.43%) |
Jun 24, 2020 | 14.11 | 14.11 | 12.73 | 14.05 | 50,655 | +0.02(+0.13%) |
Jun 23, 2020 | 14.14 | 14.29 | 13.98 | 14.03 | 54,877 | -0.07(-0.52%) |
Jun 22, 2020 | 14.01 | 14.13 | 13.75 | 14.10 | 31,514 | +0.06(+0.46%) |
Jun 19, 2020 | 13.95 | 14.09 | 12.97 | 14.04 | 41,760 | +0.44(+3.27%) |
Jun 18, 2020 | 13.68 | 14.29 | 13.59 | 13.60 | 24,750 | -0.09(-0.62%) |
Jun 17, 2020 | 13.53 | 13.75 | 13.23 | 13.68 | 5,682 | -0.00(-0.02%) |
Jun 16, 2020 | 13.69 | 13.69 | 12.77 | 13.69 | 8,996 | +0.03(+0.25%) |
Jun 15, 2020 | 13.30 | 13.65 | 12.72 | 13.65 | 28,088 | +0.93(+7.29%) |
Jun 12, 2020 | 13.53 | 13.62 | 12.72 | 12.72 | 12,876 | -0.61(-4.54%) |
Jun 11, 2020 | 13.33 | 13.62 | 13.33 | 13.33 | 9,528 | -0.30(-2.20%) |
Jun 10, 2020 | 13.63 | 13.63 | 13.34 | 13.63 | 24,854 | +0.02(+0.11%) |
Jun 09, 2020 | 13.57 | 13.63 | 13.06 | 13.61 | 6,619 | -0.02(-0.11%) |
Jun 08, 2020 | 13.52 | 13.93 | 13.38 | 13.63 | 40,064 | +0.01(+0.07%) |
Jun 05, 2020 | 12.93 | 13.92 | 12.87 | 13.62 | 17,498 | +0.70(+5.44%) |
Jun 04, 2020 | 12.59 | 12.93 | 12.59 | 12.92 | 14,744 | -0.00(-0.02%) |
Jun 03, 2020 | 12.64 | 12.93 | 12.64 | 12.92 | 5,295 | +0.08(+0.61%) |
Jun 02, 2020 | 12.82 | 12.86 | 12.44 | 12.84 | 6,867 | +0.56(+4.54%) |
Jun 01, 2020 | 12.68 | 12.73 | 12.27 | 12.29 | 22,487 | -0.13(-1.07%) |
May 29, 2020 | 12.42 | 12.42 | 12.42 | 1,746 | +0.00(+0.00%) | |
May 28, 2020 | 12.42 | 12.42 | 12.42 | 12.42 | 3,086 | -0.02(-0.12%) |
May 27, 2020 | 12.26 | 12.68 | 12.26 | 12.43 | 15,656 | +0.30(+2.45%) |
May 26, 2020 | 12.42 | 12.68 | 12.14 | 12.14 | 25,877 | -0.28(-2.22%) |
May 22, 2020 | 12.78 | 12.78 | 12.41 | 12.41 | 3,961 | -0.19(-1.51%) |
May 21, 2020 | 12.74 | 12.93 | 12.15 | 12.60 | 16,712 | -0.03(-0.24%) |
May 20, 2020 | 12.72 | 13.01 | 12.52 | 12.63 | 40,487 | -0.24(-1.86%) |
May 19, 2020 | 12.87 | 12.87 | 12.37 | 12.87 | 11,512 | -0.42(-3.17%) |
May 18, 2020 | 12.61 | 13.48 | 12.61 | 13.29 | 12,975 | +0.78(+6.27%) |
May 15, 2020 | 12.51 | 12.51 | 12.51 | 574 | +0.00(+0.00%) | |
May 14, 2020 | 12.76 | 12.80 | 12.37 | 12.51 | 18,452 | -0.67(-5.06%) |
May 13, 2020 | 13.15 | 13.18 | 12.67 | 13.18 | 13,351 | +0.25(+1.97%) |
May 12, 2020 | 13.09 | 13.32 | 12.92 | 12.92 | 10,112 | -0.17(-1.32%) |
May 11, 2020 | 13.08 | 13.63 | 13.03 | 13.09 | 19,235 | -0.23(-1.75%) |
May 08, 2020 | 13.04 | 13.33 | 13.02 | 13.33 | 8,584 | +0.45(+3.53%) |
May 07, 2020 | 12.87 | 12.98 | 12.76 | 12.87 | 20,047 | -0.08(-0.58%) |
May 06, 2020 | 13.02 | 13.33 | 12.80 | 12.95 | 15,378 | -0.08(-0.58%) |
May 05, 2020 | 13.18 | 13.18 | 12.95 | 13.02 | 5,989 | +0.00(+0.00%) |
May 04, 2020 | 12.77 | 13.02 | 12.77 | 13.02 | 11,605 | +0.00(+0.00%) |