Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 13.29 | 13.34 | 12.94 | 13.28 | 87,300 | -0.11(-0.82%) |
Jul 30, 2020 | 13.08 | 13.41 | 13.00 | 13.39 | 43,706 | +0.03(+0.22%) |
Jul 29, 2020 | 12.97 | 13.51 | 12.97 | 13.36 | 108,231 | +0.46(+3.57%) |
Jul 28, 2020 | 13.09 | 13.20 | 12.89 | 12.90 | 70,502 | -0.33(-2.49%) |
Jul 27, 2020 | 13.12 | 13.39 | 13.06 | 13.23 | 65,893 | +0.11(+0.84%) |
Jul 24, 2020 | 13.47 | 13.47 | 13.12 | 13.12 | 26,100 | -0.39(-2.89%) |
Jul 23, 2020 | 13.24 | 13.81 | 13.18 | 13.51 | 51,950 | +0.22(+1.66%) |
Jul 22, 2020 | 13.68 | 13.73 | 13.17 | 13.29 | 49,065 | -0.39(-2.85%) |
Jul 21, 2020 | 13.79 | 14.04 | 13.62 | 13.68 | 43,171 | +0.00(+0.00%) |
Jul 20, 2020 | 13.77 | 13.86 | 13.39 | 13.68 | 53,535 | -0.17(-1.23%) |
Jul 17, 2020 | 13.56 | 14.04 | 13.56 | 13.85 | 71,000 | +0.33(+2.44%) |
Jul 16, 2020 | 13.56 | 13.68 | 13.30 | 13.52 | 75,529 | -0.13(-0.95%) |
Jul 15, 2020 | 13.56 | 13.82 | 13.38 | 13.65 | 97,791 | +0.48(+3.64%) |
Jul 14, 2020 | 12.61 | 13.22 | 12.53 | 13.17 | 79,565 | +0.62(+4.94%) |
Jul 13, 2020 | 12.75 | 12.89 | 12.47 | 12.55 | 64,500 | +0.01(+0.08%) |
Jul 10, 2020 | 12.34 | 12.65 | 12.27 | 12.54 | 65,900 | +0.27(+2.20%) |
Jul 09, 2020 | 12.52 | 12.81 | 12.15 | 12.27 | 54,539 | -0.27(-2.15%) |
Jul 08, 2020 | 12.61 | 12.76 | 12.32 | 12.54 | 52,405 | -0.07(-0.56%) |
Jul 07, 2020 | 12.94 | 12.95 | 12.49 | 12.61 | 59,868 | -0.33(-2.55%) |
Jul 06, 2020 | 12.61 | 13.01 | 12.45 | 12.94 | 57,139 | +0.61(+4.95%) |
Jul 02, 2020 | 12.82 | 12.96 | 12.23 | 12.33 | 66,800 | -0.16(-1.28%) |
Jul 01, 2020 | 13.50 | 13.59 | 12.45 | 12.49 | 38,083 | -1.05(-7.75%) |
Jun 30, 2020 | 13.16 | 13.62 | 13.16 | 13.54 | 62,416 | +0.45(+3.44%) |
Jun 29, 2020 | 12.61 | 13.20 | 12.61 | 13.09 | 60,290 | +0.48(+3.81%) |
Jun 26, 2020 | 12.67 | 12.78 | 12.30 | 12.61 | 187,000 | -0.19(-1.48%) |
Jun 25, 2020 | 12.04 | 12.80 | 12.04 | 12.80 | 74,321 | +0.59(+4.83%) |
Jun 24, 2020 | 12.89 | 12.89 | 12.13 | 12.21 | 115,076 | -0.84(-6.44%) |
Jun 23, 2020 | 13.13 | 13.17 | 12.90 | 13.05 | 26,016 | +0.10(+0.77%) |
Jun 22, 2020 | 12.53 | 13.06 | 12.50 | 12.95 | 59,993 | +0.25(+1.97%) |
Jun 19, 2020 | 12.75 | 13.19 | 12.60 | 12.70 | 161,100 | -0.27(-2.08%) |
Jun 18, 2020 | 12.72 | 13.08 | 12.54 | 12.97 | 56,250 | -0.05(-0.38%) |
Jun 17, 2020 | 13.38 | 13.52 | 12.95 | 13.02 | 67,338 | -0.51(-3.77%) |
Jun 16, 2020 | 13.95 | 15.35 | 13.35 | 13.53 | 59,049 | +0.08(+0.59%) |
Jun 15, 2020 | 12.68 | 13.63 | 12.16 | 13.45 | 93,211 | +0.35(+2.67%) |
Jun 12, 2020 | 13.57 | 13.78 | 12.62 | 13.10 | 71,200 | +0.07(+0.54%) |
Jun 11, 2020 | 14.05 | 14.06 | 12.99 | 13.03 | 82,831 | -1.17(-8.24%) |
Jun 10, 2020 | 14.94 | 14.98 | 14.18 | 14.20 | 77,982 | -1.06(-6.95%) |
Jun 09, 2020 | 15.05 | 15.49 | 14.82 | 15.26 | 72,412 | -0.18(-1.17%) |
Jun 08, 2020 | 15.59 | 15.73 | 15.41 | 15.44 | 119,869 | +0.01(+0.06%) |
Jun 05, 2020 | 15.51 | 15.90 | 15.27 | 15.43 | 86,700 | +0.52(+3.49%) |
Jun 04, 2020 | 14.61 | 15.00 | 14.46 | 14.91 | 64,020 | +0.13(+0.88%) |
Jun 03, 2020 | 14.40 | 14.96 | 14.38 | 14.78 | 47,541 | +0.56(+3.94%) |
Jun 02, 2020 | 14.30 | 14.39 | 14.04 | 14.22 | 59,760 | +0.07(+0.49%) |
Jun 01, 2020 | 14.33 | 14.47 | 14.09 | 14.15 | 89,321 | -0.04(-0.28%) |
May 29, 2020 | 14.59 | 14.59 | 13.80 | 14.19 | 96,700 | -0.58(-3.93%) |
May 28, 2020 | 15.74 | 15.80 | 14.75 | 14.77 | 101,091 | -0.88(-5.62%) |
May 27, 2020 | 15.07 | 15.68 | 14.93 | 15.65 | 70,584 | +0.96(+6.54%) |
May 26, 2020 | 14.12 | 14.95 | 14.12 | 14.69 | 69,549 | +0.78(+5.61%) |
May 22, 2020 | 13.63 | 13.94 | 13.38 | 13.91 | 49,400 | +0.38(+2.81%) |
May 21, 2020 | 13.43 | 13.74 | 13.40 | 13.53 | 37,832 | +0.05(+0.37%) |
May 20, 2020 | 13.13 | 13.64 | 12.96 | 13.48 | 58,773 | +0.66(+5.15%) |
May 19, 2020 | 12.86 | 13.41 | 12.40 | 12.82 | 71,572 | -0.17(-1.31%) |
May 18, 2020 | 12.30 | 13.03 | 12.30 | 12.99 | 109,040 | +1.16(+9.81%) |
May 15, 2020 | 11.55 | 11.86 | 11.50 | 11.83 | 93,600 | +0.36(+3.14%) |
May 14, 2020 | 11.87 | 11.87 | 11.29 | 11.47 | 84,242 | -0.69(-5.67%) |
May 13, 2020 | 12.16 | 12.36 | 11.80 | 12.16 | 69,307 | -0.15(-1.22%) |
May 12, 2020 | 12.85 | 12.85 | 12.24 | 12.31 | 89,700 | -0.42(-3.30%) |
May 11, 2020 | 12.79 | 12.94 | 12.61 | 12.73 | 89,198 | -0.30(-2.30%) |
May 08, 2020 | 13.16 | 13.29 | 12.89 | 13.03 | 73,600 | +0.18(+1.40%) |
May 07, 2020 | 13.03 | 13.15 | 12.48 | 12.85 | 81,888 | +0.10(+0.78%) |
May 06, 2020 | 12.24 | 13.14 | 12.22 | 12.75 | 77,029 | +0.42(+3.41%) |
May 05, 2020 | 12.78 | 12.86 | 12.27 | 12.33 | 69,427 | -0.10(-0.80%) |
May 04, 2020 | 12.42 | 12.54 | 12.17 | 12.43 | 42,446 | -0.22(-1.74%) |