Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 13.13 | 13.20 | 12.75 | 13.17 | 90,458 | -0.09(-0.66%) |
Jul 30, 2020 | 13.26 | 13.37 | 13.11 | 13.26 | 49,681 | -0.23(-1.67%) |
Jul 29, 2020 | 13.08 | 13.50 | 13.08 | 13.48 | 94,971 | +0.60(+4.63%) |
Jul 28, 2020 | 13.19 | 13.25 | 12.83 | 12.88 | 57,319 | -0.44(-3.30%) |
Jul 27, 2020 | 12.99 | 13.41 | 12.99 | 13.33 | 52,088 | +0.31(+2.41%) |
Jul 24, 2020 | 13.17 | 13.21 | 12.92 | 13.01 | 38,943 | -0.10(-0.75%) |
Jul 23, 2020 | 13.10 | 13.33 | 13.04 | 13.11 | 60,601 | -0.10(-0.74%) |
Jul 22, 2020 | 13.13 | 13.35 | 13.00 | 13.21 | 99,921 | -0.12(-0.88%) |
Jul 21, 2020 | 13.13 | 13.57 | 13.13 | 13.33 | 72,350 | +0.36(+2.79%) |
Jul 20, 2020 | 13.32 | 13.47 | 12.93 | 12.96 | 81,077 | -0.47(-3.50%) |
Jul 17, 2020 | 13.44 | 13.57 | 13.39 | 13.43 | 75,739 | +0.02(+0.15%) |
Jul 16, 2020 | 13.33 | 13.55 | 13.29 | 13.41 | 88,375 | +0.04(+0.29%) |
Jul 15, 2020 | 13.55 | 13.65 | 13.34 | 13.37 | 129,118 | +0.06(+0.44%) |
Jul 14, 2020 | 13.14 | 13.35 | 12.97 | 13.32 | 70,097 | +0.21(+1.57%) |
Jul 13, 2020 | 13.11 | 13.34 | 13.05 | 13.11 | 65,920 | +0.11(+0.83%) |
Jul 10, 2020 | 12.57 | 13.04 | 12.57 | 13.00 | 54,581 | +0.46(+3.67%) |
Jul 09, 2020 | 12.80 | 12.98 | 12.34 | 12.54 | 91,936 | -0.33(-2.58%) |
Jul 08, 2020 | 13.14 | 13.31 | 12.75 | 12.88 | 73,017 | -0.37(-2.81%) |
Jul 07, 2020 | 13.34 | 13.41 | 13.14 | 13.25 | 97,054 | -0.28(-2.10%) |
Jul 06, 2020 | 13.75 | 13.75 | 13.31 | 13.53 | 71,928 | +0.00(+0.00%) |
Jul 02, 2020 | 13.38 | 13.61 | 13.28 | 13.53 | 97,000 | +0.44(+3.36%) |
Jul 01, 2020 | 13.50 | 13.62 | 12.96 | 13.09 | 91,818 | -0.37(-2.76%) |
Jun 30, 2020 | 13.25 | 13.58 | 13.22 | 13.46 | 117,170 | +0.13(+0.95%) |
Jun 29, 2020 | 12.93 | 13.60 | 12.87 | 13.33 | 172,177 | +0.51(+3.97%) |
Jun 26, 2020 | 12.33 | 12.95 | 12.05 | 12.83 | 624,930 | +0.43(+3.47%) |
Jun 25, 2020 | 12.15 | 12.43 | 12.03 | 12.40 | 159,278 | +0.21(+1.69%) |
Jun 24, 2020 | 12.96 | 12.96 | 12.14 | 12.19 | 162,159 | -0.82(-6.32%) |
Jun 23, 2020 | 13.01 | 13.20 | 12.86 | 13.01 | 108,579 | +0.14(+1.06%) |
Jun 22, 2020 | 12.85 | 12.89 | 12.45 | 12.88 | 125,660 | +0.16(+1.23%) |
Jun 19, 2020 | 12.13 | 12.88 | 12.05 | 12.72 | 340,982 | +0.74(+6.21%) |
Jun 18, 2020 | 11.89 | 12.18 | 11.80 | 11.97 | 98,457 | -0.01(-0.08%) |
Jun 17, 2020 | 12.44 | 12.64 | 11.91 | 11.98 | 103,575 | -0.53(-4.22%) |
Jun 16, 2020 | 12.64 | 12.88 | 12.24 | 12.51 | 90,614 | +0.49(+4.07%) |
Jun 15, 2020 | 11.59 | 12.07 | 11.59 | 12.02 | 106,159 | -0.05(-0.41%) |
Jun 12, 2020 | 12.53 | 12.66 | 11.81 | 12.07 | 131,037 | +0.14(+1.15%) |
Jun 11, 2020 | 12.40 | 12.44 | 11.92 | 11.94 | 204,598 | -1.08(-8.27%) |
Jun 10, 2020 | 13.97 | 14.21 | 12.92 | 13.01 | 157,734 | -0.68(-4.93%) |
Jun 09, 2020 | 13.08 | 13.90 | 12.88 | 13.69 | 182,776 | +0.19(+1.38%) |
Jun 08, 2020 | 13.83 | 13.87 | 13.18 | 13.50 | 208,382 | -0.19(-1.36%) |
Jun 05, 2020 | 14.13 | 14.32 | 13.60 | 13.69 | 210,047 | +0.11(+0.79%) |
Jun 04, 2020 | 12.91 | 13.85 | 12.88 | 13.58 | 245,854 | +0.48(+3.66%) |
Jun 03, 2020 | 12.88 | 13.67 | 12.75 | 13.10 | 254,456 | +0.54(+4.28%) |
Jun 02, 2020 | 13.01 | 13.01 | 12.45 | 12.56 | 160,749 | -0.29(-2.28%) |
Jun 01, 2020 | 13.12 | 13.12 | 12.82 | 12.86 | 156,449 | -0.16(-1.20%) |
May 29, 2020 | 13.17 | 13.17 | 12.73 | 13.01 | 122,144 | -0.22(-1.63%) |
May 28, 2020 | 13.56 | 13.69 | 13.10 | 13.23 | 156,030 | -0.02(-0.15%) |
May 27, 2020 | 12.87 | 13.25 | 12.67 | 13.25 | 237,189 | +0.77(+6.20%) |
May 26, 2020 | 12.41 | 13.30 | 12.13 | 12.47 | 198,841 | +0.59(+4.94%) |
May 22, 2020 | 11.79 | 11.97 | 11.71 | 11.89 | 207,901 | +0.07(+0.58%) |
May 21, 2020 | 11.85 | 12.01 | 11.60 | 11.82 | 340,757 | +0.00(+0.00%) |
May 20, 2020 | 12.14 | 12.23 | 11.72 | 11.82 | 212,826 | -0.03(-0.25%) |
May 19, 2020 | 12.45 | 12.54 | 11.74 | 11.85 | 114,919 | -0.77(-6.12%) |
May 18, 2020 | 12.72 | 13.05 | 12.57 | 12.62 | 172,461 | +0.48(+3.95%) |
May 15, 2020 | 12.17 | 12.39 | 11.79 | 12.14 | 112,945 | +0.13(+1.06%) |
May 14, 2020 | 12.40 | 12.40 | 11.46 | 12.01 | 214,511 | -0.78(-6.12%) |
May 13, 2020 | 12.94 | 12.99 | 12.47 | 12.80 | 159,248 | -0.38(-2.90%) |
May 12, 2020 | 13.43 | 13.97 | 13.12 | 13.18 | 190,007 | -0.39(-2.88%) |
May 11, 2020 | 13.06 | 13.70 | 12.66 | 13.57 | 172,870 | +0.14(+1.02%) |
May 08, 2020 | 13.21 | 13.50 | 13.03 | 13.43 | 137,067 | +0.51(+3.94%) |
May 07, 2020 | 12.81 | 13.20 | 12.48 | 12.92 | 102,677 | +0.39(+3.12%) |
May 06, 2020 | 12.64 | 12.71 | 12.37 | 12.53 | 83,831 | -0.12(-0.93%) |
May 05, 2020 | 13.11 | 13.46 | 12.61 | 12.65 | 91,503 | -0.15(-1.15%) |
May 04, 2020 | 12.96 | 12.97 | 12.50 | 12.80 | 96,962 | -0.45(-3.40%) |