Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 12.08 | 12.08 | 11.66 | 11.67 | 3,300 | -0.30(-2.48%) |
Jul 30, 2020 | 12.15 | 12.15 | 11.90 | 11.96 | 3,935 | -0.40(-3.23%) |
Jul 29, 2020 | 12.67 | 12.67 | 12.25 | 12.36 | 6,150 | +0.19(+1.58%) |
Jul 28, 2020 | 12.47 | 12.47 | 12.16 | 12.17 | 9,917 | -0.16(-1.33%) |
Jul 27, 2020 | 12.15 | 12.50 | 12.15 | 12.33 | 8,062 | +0.11(+0.92%) |
Jul 24, 2020 | 12.15 | 12.22 | 12.15 | 12.22 | 532 | -0.23(-1.81%) |
Jul 23, 2020 | 12.81 | 12.81 | 12.45 | 12.45 | 16,681 | -0.28(-2.21%) |
Jul 22, 2020 | 12.73 | 12.73 | 12.60 | 12.73 | 2,842 | +0.08(+0.67%) |
Jul 21, 2020 | 12.46 | 12.64 | 12.45 | 12.64 | 4,249 | +0.41(+3.38%) |
Jul 20, 2020 | 12.00 | 12.25 | 11.98 | 12.23 | 8,494 | +0.48(+4.08%) |
Jul 17, 2020 | 11.89 | 11.94 | 11.75 | 11.75 | 2,235 | -0.44(-3.61%) |
Jul 16, 2020 | 12.01 | 12.21 | 12.01 | 12.19 | 536 | -0.12(-1.00%) |
Jul 15, 2020 | 11.93 | 12.31 | 11.91 | 12.31 | 1,326 | +0.80(+6.92%) |
Jul 14, 2020 | 12.15 | 12.15 | 11.27 | 11.52 | 4,906 | -0.16(-1.37%) |
Jul 13, 2020 | 11.46 | 11.68 | 11.32 | 11.68 | 11,784 | +0.23(+1.97%) |
Jul 10, 2020 | 11.34 | 11.45 | 11.34 | 11.45 | 3,832 | +0.08(+0.66%) |
Jul 09, 2020 | 11.87 | 11.87 | 11.37 | 11.38 | 2,887 | -0.42(-3.58%) |
Jul 08, 2020 | 12.21 | 12.21 | 11.80 | 11.80 | 2,301 | -0.13(-1.10%) |
Jul 07, 2020 | 12.33 | 12.33 | 11.93 | 11.93 | 3,953 | -0.49(-3.93%) |
Jul 06, 2020 | 12.42 | 12.42 | 12.42 | 12.42 | 209 | +0.31(+2.56%) |
Jul 02, 2020 | 12.11 | 12.30 | 12.11 | 12.11 | 2,235 | +0.24(+2.06%) |
Jul 01, 2020 | 11.82 | 11.91 | 11.82 | 11.86 | 5,073 | -0.02(-0.16%) |
Jun 30, 2020 | 12.02 | 12.02 | 11.85 | 11.88 | 1,823 | +0.04(+0.36%) |
Jun 29, 2020 | 11.76 | 11.84 | 11.76 | 11.84 | 835 | +0.10(+0.84%) |
Jun 26, 2020 | 11.82 | 11.82 | 11.74 | 11.74 | 745 | -0.34(-2.80%) |
Jun 25, 2020 | 11.93 | 12.12 | 11.93 | 12.08 | 6,773 | +0.04(+0.31%) |
Jun 24, 2020 | 12.04 | 12.04 | 12.04 | 12.04 | 238 | -0.51(-4.08%) |
Jun 23, 2020 | 12.71 | 12.71 | 12.53 | 12.55 | 5,027 | -0.15(-1.15%) |
Jun 22, 2020 | 12.32 | 12.73 | 12.24 | 12.70 | 40,394 | +0.44(+3.60%) |
Jun 19, 2020 | 12.08 | 12.45 | 12.08 | 12.26 | 5,429 | +0.13(+1.11%) |
Jun 18, 2020 | 12.31 | 12.31 | 12.12 | 12.12 | 1,451 | -0.25(-2.00%) |
Jun 17, 2020 | 12.40 | 12.41 | 12.37 | 12.37 | 1,439 | -0.16(-1.29%) |
Jun 16, 2020 | 12.89 | 12.89 | 12.53 | 12.53 | 1,359 | -0.08(-0.66%) |
Jun 15, 2020 | 12.60 | 12.62 | 12.60 | 12.62 | 2,375 | -0.23(-1.81%) |
Jun 12, 2020 | 12.46 | 12.85 | 12.18 | 12.85 | 2,910 | +1.00(+8.46%) |
Jun 11, 2020 | 12.12 | 12.12 | 11.83 | 11.85 | 2,949 | -1.22(-9.30%) |
Jun 10, 2020 | 13.06 | 13.06 | 13.06 | 13.06 | 557 | -0.01(-0.07%) |
Jun 09, 2020 | 13.53 | 13.53 | 13.07 | 13.07 | 1,526 | -0.40(-2.96%) |
Jun 08, 2020 | 13.08 | 13.47 | 13.08 | 13.47 | 7,681 | +0.31(+2.33%) |
Jun 05, 2020 | 13.45 | 13.45 | 13.16 | 13.16 | 4,635 | +0.68(+5.42%) |
Jun 04, 2020 | 13.00 | 13.00 | 12.49 | 12.49 | 973 | -0.45(-3.51%) |
Jun 03, 2020 | 13.11 | 13.13 | 12.94 | 12.94 | 3,286 | +0.11(+0.87%) |
Jun 02, 2020 | 12.96 | 12.99 | 12.83 | 12.83 | 4,682 | +0.10(+0.80%) |
Jun 01, 2020 | 12.31 | 12.75 | 12.31 | 12.73 | 2,047 | +0.59(+4.89%) |
May 29, 2020 | 12.13 | 12.13 | 12.13 | 12.13 | 323 | -0.24(-1.95%) |
May 28, 2020 | 12.38 | 12.60 | 12.32 | 12.38 | 1,352 | -0.16(-1.26%) |
May 27, 2020 | 12.24 | 12.53 | 12.24 | 12.53 | 9,025 | +0.06(+0.45%) |
May 26, 2020 | 12.06 | 12.48 | 12.06 | 12.48 | 9,646 | +0.83(+7.17%) |
May 22, 2020 | 11.60 | 11.95 | 11.60 | 11.64 | 1,185 | -0.05(-0.40%) |
May 21, 2020 | 11.69 | 11.69 | 11.69 | 11.69 | 266 | -0.02(-0.16%) |
May 20, 2020 | 11.71 | 11.71 | 11.71 | 11.71 | 498 | +0.11(+0.96%) |
May 19, 2020 | 11.61 | 11.65 | 11.60 | 11.60 | 1,611 | -0.22(-1.88%) |
May 18, 2020 | 11.60 | 11.99 | 11.60 | 11.82 | 3,654 | +0.24(+2.08%) |
May 15, 2020 | 11.58 | 11.58 | 11.58 | 11.58 | 1,185 | +0.12(+1.05%) |
May 14, 2020 | 11.28 | 11.48 | 11.28 | 11.46 | 5,469 | +0.16(+1.44%) |
May 13, 2020 | 12.03 | 12.03 | 11.27 | 11.29 | 4,365 | -0.25(-2.16%) |
May 12, 2020 | 12.03 | 12.06 | 11.54 | 11.54 | 1,649 | -0.21(-1.79%) |
May 11, 2020 | 11.50 | 11.81 | 11.50 | 11.75 | 12,014 | +0.10(+0.87%) |
May 08, 2020 | 11.14 | 11.65 | 11.14 | 11.65 | 7,330 | +0.71(+6.44%) |
May 07, 2020 | 11.09 | 11.19 | 10.95 | 10.95 | 1,961 | -0.14(-1.25%) |
May 06, 2020 | 10.99 | 11.37 | 10.99 | 11.09 | 4,974 | +0.19(+1.70%) |
May 05, 2020 | 11.15 | 11.46 | 10.90 | 10.90 | 2,691 | -0.01(-0.09%) |
May 04, 2020 | 11.22 | 11.39 | 10.91 | 10.91 | 16,284 | -0.08(-0.72%) |