Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 13.51 | 13.63 | 12.65 | 12.99 | 81,600 | -0.46(-3.42%) |
Jul 30, 2020 | 13.25 | 13.57 | 13.23 | 13.45 | 65,713 | -0.05(-0.37%) |
Jul 29, 2020 | 13.92 | 14.01 | 12.98 | 13.50 | 124,675 | -0.44(-3.16%) |
Jul 28, 2020 | 13.21 | 14.09 | 13.15 | 13.94 | 82,363 | +0.64(+4.81%) |
Jul 27, 2020 | 13.46 | 13.57 | 12.76 | 13.30 | 95,009 | -0.14(-1.04%) |
Jul 24, 2020 | 13.57 | 13.57 | 12.88 | 13.44 | 124,800 | +0.08(+0.60%) |
Jul 23, 2020 | 14.42 | 14.42 | 13.01 | 13.36 | 147,365 | -1.20(-8.24%) |
Jul 22, 2020 | 14.63 | 14.69 | 14.03 | 14.56 | 85,886 | -0.18(-1.22%) |
Jul 21, 2020 | 14.97 | 15.20 | 14.58 | 14.74 | 188,309 | -0.19(-1.27%) |
Jul 20, 2020 | 14.34 | 15.04 | 13.75 | 14.93 | 253,805 | +0.78(+5.51%) |
Jul 17, 2020 | 13.00 | 14.85 | 12.71 | 14.15 | 813,900 | +1.90(+15.51%) |
Jul 16, 2020 | 12.42 | 12.59 | 12.00 | 12.25 | 76,211 | -0.31(-2.47%) |
Jul 15, 2020 | 12.55 | 12.73 | 12.32 | 12.56 | 77,974 | +0.30(+2.45%) |
Jul 14, 2020 | 11.61 | 12.26 | 11.35 | 12.26 | 110,659 | +0.67(+5.78%) |
Jul 13, 2020 | 12.58 | 12.58 | 11.57 | 11.59 | 109,358 | -0.64(-5.23%) |
Jul 10, 2020 | 12.05 | 12.30 | 11.89 | 12.23 | 82,600 | +0.11(+0.91%) |
Jul 09, 2020 | 12.51 | 12.66 | 11.94 | 12.12 | 55,432 | -0.35(-2.81%) |
Jul 08, 2020 | 11.84 | 12.47 | 11.79 | 12.47 | 104,243 | +0.60(+5.05%) |
Jul 07, 2020 | 12.20 | 12.39 | 11.83 | 11.87 | 85,479 | -0.32(-2.63%) |
Jul 06, 2020 | 12.63 | 12.63 | 11.94 | 12.19 | 100,275 | -0.13(-1.06%) |
Jul 02, 2020 | 12.49 | 12.49 | 11.92 | 12.32 | 74,800 | +0.13(+1.07%) |
Jul 01, 2020 | 12.60 | 12.95 | 11.91 | 12.19 | 101,953 | -0.33(-2.64%) |
Jun 30, 2020 | 12.12 | 12.64 | 11.82 | 12.52 | 76,916 | +0.31(+2.54%) |
Jun 29, 2020 | 12.71 | 13.63 | 12.01 | 12.21 | 134,764 | -0.26(-2.09%) |
Jun 26, 2020 | 14.02 | 14.04 | 12.34 | 12.47 | 575,900 | -1.71(-12.06%) |
Jun 25, 2020 | 13.83 | 14.35 | 13.68 | 14.18 | 73,930 | +0.33(+2.38%) |
Jun 24, 2020 | 13.92 | 14.57 | 13.38 | 13.85 | 119,679 | -0.10(-0.72%) |
Jun 23, 2020 | 14.09 | 14.95 | 13.82 | 13.95 | 118,860 | +0.03(+0.22%) |
Jun 22, 2020 | 13.97 | 13.97 | 12.78 | 13.92 | 91,238 | -0.08(-0.57%) |
Jun 19, 2020 | 14.03 | 14.52 | 13.77 | 14.00 | 266,300 | +0.15(+1.08%) |
Jun 18, 2020 | 13.67 | 14.19 | 13.67 | 13.85 | 63,406 | -0.01(-0.07%) |
Jun 17, 2020 | 14.00 | 14.16 | 13.73 | 13.86 | 42,870 | -0.15(-1.07%) |
Jun 16, 2020 | 14.25 | 14.52 | 13.27 | 14.01 | 75,308 | +0.26(+1.89%) |
Jun 15, 2020 | 12.81 | 14.13 | 12.61 | 13.75 | 113,509 | +0.55(+4.17%) |
Jun 12, 2020 | 13.25 | 13.70 | 12.72 | 13.20 | 87,800 | +0.27(+2.09%) |
Jun 11, 2020 | 13.75 | 14.36 | 12.92 | 12.93 | 119,803 | -1.50(-10.40%) |
Jun 10, 2020 | 14.86 | 15.19 | 14.33 | 14.43 | 45,003 | -0.51(-3.41%) |
Jun 09, 2020 | 15.39 | 15.51 | 14.79 | 14.94 | 67,304 | -0.67(-4.29%) |
Jun 08, 2020 | 14.56 | 15.96 | 14.47 | 15.61 | 218,465 | +1.26(+8.78%) |
Jun 05, 2020 | 14.80 | 14.86 | 14.09 | 14.35 | 111,700 | -0.04(-0.28%) |
Jun 04, 2020 | 13.95 | 14.64 | 13.85 | 14.39 | 62,381 | +0.38(+2.71%) |
Jun 03, 2020 | 14.02 | 14.31 | 13.75 | 14.01 | 142,247 | +0.16(+1.16%) |
Jun 02, 2020 | 14.63 | 14.82 | 13.67 | 13.85 | 105,744 | -0.55(-3.82%) |
Jun 01, 2020 | 14.62 | 15.19 | 14.32 | 14.40 | 140,842 | -0.44(-2.96%) |
May 29, 2020 | 14.90 | 15.08 | 14.44 | 14.84 | 104,300 | -0.21(-1.40%) |
May 28, 2020 | 16.36 | 16.36 | 14.90 | 15.05 | 170,361 | -0.92(-5.76%) |
May 27, 2020 | 15.88 | 16.00 | 15.04 | 15.97 | 113,522 | +0.10(+0.63%) |
May 26, 2020 | 16.33 | 16.33 | 15.24 | 15.87 | 121,842 | +0.45(+2.92%) |
May 22, 2020 | 15.23 | 15.43 | 15.05 | 15.42 | 55,900 | +0.28(+1.85%) |
May 21, 2020 | 15.00 | 15.43 | 14.73 | 15.14 | 118,202 | +0.15(+1.00%) |
May 20, 2020 | 14.33 | 15.15 | 14.27 | 14.99 | 85,721 | +0.85(+6.01%) |
May 19, 2020 | 14.17 | 14.83 | 13.89 | 14.14 | 86,851 | -0.24(-1.67%) |
May 18, 2020 | 14.02 | 14.47 | 13.85 | 14.38 | 71,854 | +0.82(+6.05%) |
May 15, 2020 | 13.44 | 13.83 | 13.20 | 13.56 | 71,800 | +0.19(+1.42%) |
May 14, 2020 | 14.12 | 14.12 | 12.82 | 13.37 | 127,984 | -1.22(-8.36%) |
May 13, 2020 | 15.38 | 15.38 | 13.52 | 14.59 | 90,798 | -0.84(-5.44%) |
May 12, 2020 | 15.84 | 15.93 | 15.04 | 15.43 | 90,941 | -0.24(-1.53%) |
May 11, 2020 | 13.91 | 15.78 | 13.55 | 15.67 | 183,296 | +1.34(+9.35%) |
May 08, 2020 | 14.35 | 14.79 | 14.01 | 14.33 | 93,700 | +0.22(+1.56%) |
May 07, 2020 | 13.56 | 14.50 | 13.19 | 14.11 | 63,635 | +0.82(+6.17%) |
May 06, 2020 | 13.87 | 13.91 | 13.27 | 13.29 | 43,693 | -0.54(-3.90%) |
May 05, 2020 | 14.93 | 14.96 | 13.74 | 13.83 | 53,948 | -0.20(-1.43%) |
May 04, 2020 | 12.67 | 14.15 | 12.66 | 14.03 | 84,675 | +1.14(+8.84%) |