Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 11.05 | 11.49 | 11.00 | 11.31 | 152,400 | +0.23(+2.08%) |
Jul 30, 2020 | 10.60 | 11.15 | 10.49 | 11.08 | 84,822 | +0.58(+5.52%) |
Jul 29, 2020 | 10.49 | 10.74 | 10.47 | 10.50 | 65,972 | +0.05(+0.48%) |
Jul 28, 2020 | 11.04 | 11.15 | 10.43 | 10.45 | 54,776 | -0.16(-1.51%) |
Jul 27, 2020 | 11.25 | 11.30 | 9.627 | 10.61 | 259,340 | -0.67(-5.94%) |
Jul 24, 2020 | 11.45 | 11.45 | 11.24 | 11.28 | 34,600 | -0.12(-1.05%) |
Jul 23, 2020 | 11.55 | 11.61 | 11.38 | 11.40 | 65,437 | -0.21(-1.81%) |
Jul 22, 2020 | 11.67 | 11.81 | 11.56 | 11.61 | 25,073 | -0.05(-0.43%) |
Jul 21, 2020 | 11.72 | 11.82 | 11.48 | 11.66 | 56,730 | -0.07(-0.60%) |
Jul 20, 2020 | 11.80 | 11.85 | 11.65 | 11.73 | 51,390 | -0.12(-1.01%) |
Jul 17, 2020 | 12.02 | 12.05 | 11.80 | 11.85 | 29,700 | -0.21(-1.74%) |
Jul 16, 2020 | 12.47 | 12.47 | 12.06 | 12.06 | 11,836 | -0.50(-3.98%) |
Jul 15, 2020 | 12.12 | 12.70 | 11.96 | 12.56 | 70,033 | +0.63(+5.28%) |
Jul 14, 2020 | 12.11 | 12.20 | 11.91 | 11.93 | 13,698 | -0.29(-2.37%) |
Jul 13, 2020 | 12.17 | 12.43 | 12.10 | 12.22 | 115,982 | -0.03(-0.24%) |
Jul 10, 2020 | 12.01 | 12.35 | 12.01 | 12.25 | 25,800 | +0.18(+1.49%) |
Jul 09, 2020 | 12.81 | 12.86 | 12.00 | 12.07 | 20,954 | -0.73(-5.70%) |
Jul 08, 2020 | 13.25 | 13.25 | 12.80 | 12.80 | 19,853 | -0.41(-3.10%) |
Jul 07, 2020 | 13.12 | 13.47 | 13.11 | 13.21 | 30,772 | -0.12(-0.90%) |
Jul 06, 2020 | 13.45 | 13.50 | 13.19 | 13.33 | 10,825 | -0.14(-1.04%) |
Jul 02, 2020 | 13.62 | 13.66 | 13.21 | 13.47 | 19,700 | -0.12(-0.88%) |
Jul 01, 2020 | 13.63 | 13.88 | 12.94 | 13.59 | 38,111 | -0.29(-2.09%) |
Jun 30, 2020 | 13.86 | 14.00 | 13.77 | 13.88 | 34,718 | -0.05(-0.36%) |
Jun 29, 2020 | 13.64 | 14.00 | 13.32 | 13.93 | 27,619 | +0.52(+3.88%) |
Jun 26, 2020 | 14.33 | 14.33 | 13.36 | 13.41 | 179,200 | -0.74(-5.23%) |
Jun 25, 2020 | 13.98 | 14.73 | 13.82 | 14.15 | 19,044 | +0.40(+2.91%) |
Jun 24, 2020 | 14.07 | 14.23 | 13.50 | 13.75 | 32,974 | -0.54(-3.78%) |
Jun 23, 2020 | 14.06 | 14.43 | 14.06 | 14.29 | 113,793 | +0.09(+0.63%) |
Jun 22, 2020 | 14.40 | 14.54 | 14.11 | 14.20 | 81,292 | +0.02(+0.14%) |
Jun 19, 2020 | 14.99 | 15.10 | 14.12 | 14.18 | 304,400 | -0.62(-4.19%) |
Jun 18, 2020 | 15.05 | 15.19 | 14.48 | 14.80 | 149,721 | -0.32(-2.12%) |
Jun 17, 2020 | 14.21 | 15.22 | 14.21 | 15.12 | 82,635 | +0.13(+0.87%) |
Jun 16, 2020 | 15.50 | 15.50 | 14.60 | 14.99 | 19,718 | -0.27(-1.77%) |
Jun 15, 2020 | 13.96 | 15.49 | 13.86 | 15.26 | 96,419 | +1.26(+9.00%) |
Jun 12, 2020 | 14.27 | 14.56 | 13.86 | 14.00 | 60,500 | -0.03(-0.21%) |
Jun 11, 2020 | 14.88 | 14.93 | 13.85 | 14.03 | 25,754 | -0.83(-5.59%) |
Jun 10, 2020 | 15.22 | 15.30 | 14.78 | 14.86 | 32,535 | -0.36(-2.37%) |
Jun 09, 2020 | 15.11 | 15.41 | 15.00 | 15.22 | 51,422 | -0.21(-1.36%) |
Jun 08, 2020 | 15.23 | 15.88 | 15.23 | 15.43 | 36,262 | -0.17(-1.09%) |
Jun 05, 2020 | 15.54 | 15.74 | 15.42 | 15.60 | 45,200 | +0.25(+1.63%) |
Jun 04, 2020 | 15.30 | 15.56 | 15.24 | 15.35 | 44,124 | +0.25(+1.66%) |
Jun 03, 2020 | 14.22 | 15.47 | 14.19 | 15.10 | 53,477 | +1.07(+7.63%) |
Jun 02, 2020 | 14.03 | 14.24 | 13.63 | 14.03 | 30,300 | -0.02(-0.14%) |
Jun 01, 2020 | 14.24 | 14.24 | 14.00 | 14.05 | 23,612 | -0.13(-0.92%) |
May 29, 2020 | 14.59 | 14.59 | 13.85 | 14.18 | 32,100 | -0.42(-2.88%) |
May 28, 2020 | 15.44 | 15.64 | 14.25 | 14.60 | 20,794 | -0.69(-4.51%) |
May 27, 2020 | 15.73 | 15.73 | 15.24 | 15.29 | 17,997 | -0.36(-2.30%) |
May 26, 2020 | 15.60 | 15.75 | 15.48 | 15.65 | 20,889 | +0.16(+1.03%) |
May 22, 2020 | 15.50 | 15.55 | 15.44 | 15.49 | 15,300 | +0.22(+1.44%) |
May 21, 2020 | 15.47 | 15.59 | 15.27 | 15.27 | 39,603 | -0.23(-1.48%) |
May 20, 2020 | 15.52 | 15.60 | 15.21 | 15.50 | 52,916 | -0.02(-0.13%) |
May 19, 2020 | 15.66 | 15.66 | 14.99 | 15.52 | 56,705 | -0.04(-0.26%) |
May 18, 2020 | 14.89 | 15.74 | 14.82 | 15.56 | 99,154 | +0.32(+2.10%) |
May 15, 2020 | 15.23 | 15.25 | 14.19 | 15.24 | 38,100 | +0.09(+0.59%) |
May 14, 2020 | 15.25 | 15.48 | 14.65 | 15.15 | 59,484 | -0.08(-0.53%) |
May 13, 2020 | 15.52 | 15.52 | 15.15 | 15.23 | 59,042 | -0.32(-2.06%) |
May 12, 2020 | 15.73 | 15.86 | 15.50 | 15.55 | 24,358 | +0.00(+0.00%) |
May 11, 2020 | 15.38 | 15.70 | 15.24 | 15.55 | 23,073 | +0.24(+1.57%) |
May 08, 2020 | 15.50 | 15.58 | 15.20 | 15.31 | 26,200 | +0.03(+0.20%) |
May 07, 2020 | 15.70 | 15.73 | 15.02 | 15.28 | 59,334 | -0.26(-1.67%) |
May 06, 2020 | 15.53 | 15.85 | 15.28 | 15.54 | 87,744 | +0.01(+0.06%) |
May 05, 2020 | 15.90 | 15.91 | 15.15 | 15.53 | 21,003 | -0.17(-1.08%) |
May 04, 2020 | 14.60 | 15.86 | 13.97 | 15.70 | 21,044 | +0.70(+4.67%) |