Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 13.52 | 13.54 | 13.44 | 13.54 | 938,527 | +0.13(+0.94%) |
Jul 30, 2020 | 13.33 | 13.42 | 13.29 | 13.42 | 870,781 | +0.01(+0.05%) |
Jul 29, 2020 | 13.39 | 13.42 | 13.34 | 13.41 | 685,805 | +0.09(+0.71%) |
Jul 28, 2020 | 13.37 | 13.42 | 13.30 | 13.32 | 853,671 | -0.03(-0.24%) |
Jul 27, 2020 | 13.29 | 13.37 | 13.25 | 13.35 | 636,799 | +0.14(+1.09%) |
Jul 24, 2020 | 13.19 | 13.25 | 13.09 | 13.20 | 990,313 | -0.06(-0.47%) |
Jul 23, 2020 | 13.43 | 13.44 | 13.26 | 13.27 | 929,795 | -0.16(-1.22%) |
Jul 22, 2020 | 13.41 | 13.44 | 13.39 | 13.43 | 628,788 | +0.03(+0.23%) |
Jul 21, 2020 | 13.48 | 13.49 | 13.39 | 13.40 | 889,196 | -0.08(-0.61%) |
Jul 20, 2020 | 13.37 | 13.49 | 13.31 | 13.48 | 1,178,648 | +0.14(+1.06%) |
Jul 17, 2020 | 13.35 | 13.36 | 13.23 | 13.34 | 1,234,802 | -0.01(-0.09%) |
Jul 16, 2020 | 13.31 | 13.35 | 13.30 | 13.35 | 754,555 | +0.02(+0.19%) |
Jul 15, 2020 | 13.31 | 13.33 | 13.30 | 13.33 | 1,116,667 | +0.01(+0.09%) |
Jul 14, 2020 | 13.26 | 13.31 | 13.23 | 13.31 | 925,124 | +0.06(+0.47%) |
Jul 13, 2020 | 13.32 | 13.33 | 13.24 | 13.25 | 1,146,901 | -0.04(-0.33%) |
Jul 10, 2020 | 13.28 | 13.31 | 13.27 | 13.30 | 774,648 | +0.01(+0.09%) |
Jul 09, 2020 | 13.28 | 13.28 | 13.23 | 13.28 | 704,511 | +0.00(+0.00%) |
Jul 08, 2020 | 13.26 | 13.28 | 13.23 | 13.28 | 774,262 | +0.05(+0.38%) |
Jul 07, 2020 | 13.23 | 13.28 | 13.22 | 13.23 | 1,036,775 | -0.02(-0.19%) |
Jul 06, 2020 | 13.27 | 13.28 | 13.22 | 13.26 | 1,036,585 | +0.07(+0.57%) |
Jul 02, 2020 | 13.20 | 13.22 | 13.16 | 13.18 | 884,737 | +0.02(+0.19%) |
Jul 01, 2020 | 13.02 | 13.16 | 13.02 | 13.16 | 784,672 | +0.11(+0.86%) |
Jun 30, 2020 | 12.90 | 13.05 | 12.89 | 13.05 | 550,605 | +0.14(+1.11%) |
Jun 29, 2020 | 12.81 | 12.90 | 12.69 | 12.90 | 1,065,192 | +0.11(+0.83%) |
Jun 26, 2020 | 12.99 | 12.99 | 12.77 | 12.80 | 1,255,242 | -0.19(-1.44%) |
Jun 25, 2020 | 12.87 | 12.99 | 12.80 | 12.99 | 603,828 | +0.09(+0.67%) |
Jun 24, 2020 | 13.02 | 13.04 | 12.82 | 12.90 | 1,102,872 | -0.14(-1.05%) |
Jun 23, 2020 | 13.02 | 13.07 | 12.99 | 13.04 | 1,059,467 | +0.06(+0.48%) |
Jun 22, 2020 | 12.93 | 12.97 | 12.87 | 12.97 | 906,807 | +0.07(+0.53%) |
Jun 19, 2020 | 12.93 | 13.01 | 12.83 | 12.91 | 1,179,934 | +0.04(+0.29%) |
Jun 18, 2020 | 12.84 | 12.87 | 12.83 | 12.87 | 739,673 | +0.02(+0.19%) |
Jun 17, 2020 | 12.84 | 12.86 | 12.82 | 12.84 | 946,129 | +0.00(+0.00%) |
Jun 16, 2020 | 12.84 | 12.86 | 12.82 | 12.84 | 1,473,577 | +0.01(+0.10%) |
Jun 15, 2020 | 12.73 | 12.86 | 12.73 | 12.83 | 1,306,084 | +0.07(+0.53%) |
Jun 12, 2020 | 12.80 | 12.84 | 12.73 | 12.76 | 1,109,541 | +0.03(+0.24%) |
Jun 11, 2020 | 12.79 | 12.84 | 12.72 | 12.73 | 1,460,561 | -0.10(-0.77%) |
Jun 10, 2020 | 12.82 | 12.83 | 12.79 | 12.83 | 1,388,718 | +0.01(+0.10%) |
Jun 09, 2020 | 12.83 | 12.83 | 12.81 | 12.82 | 810,594 | +0.01(+0.10%) |
Jun 08, 2020 | 12.83 | 12.84 | 12.81 | 12.81 | 1,264,633 | +0.00(+0.00%) |
Jun 05, 2020 | 12.82 | 12.83 | 12.80 | 12.81 | 1,039,473 | +0.01(+0.05%) |
Jun 04, 2020 | 12.80 | 12.81 | 12.76 | 12.80 | 1,159,574 | -0.01(-0.05%) |
Jun 03, 2020 | 12.77 | 12.80 | 12.76 | 12.81 | 1,018,159 | +0.02(+0.19%) |
Jun 02, 2020 | 12.78 | 12.79 | 12.72 | 12.78 | 880,652 | +0.03(+0.24%) |
Jun 01, 2020 | 12.71 | 12.76 | 12.70 | 12.75 | 979,368 | +0.04(+0.34%) |
May 29, 2020 | 12.67 | 12.75 | 12.65 | 12.71 | 537,457 | +0.04(+0.29%) |
May 28, 2020 | 12.68 | 12.73 | 12.63 | 12.67 | 1,576,786 | -0.01(-0.10%) |
May 27, 2020 | 12.67 | 12.71 | 12.55 | 12.68 | 1,114,158 | +0.01(+0.10%) |
May 26, 2020 | 12.68 | 12.76 | 12.66 | 12.67 | 1,194,689 | +0.04(+0.29%) |
May 22, 2020 | 12.61 | 12.65 | 12.57 | 12.63 | 683,282 | -0.06(-0.49%) |
May 21, 2020 | 12.67 | 12.70 | 12.59 | 12.70 | 716,442 | +0.05(+0.39%) |
May 20, 2020 | 12.63 | 12.68 | 12.62 | 12.65 | 1,244,419 | +0.09(+0.69%) |
May 19, 2020 | 12.59 | 12.64 | 12.56 | 12.56 | 567,256 | -0.03(-0.24%) |
May 18, 2020 | 12.58 | 12.60 | 12.55 | 12.59 | 1,173,334 | +0.11(+0.91%) |
May 15, 2020 | 12.31 | 12.48 | 12.30 | 12.48 | 1,164,390 | +0.01(+0.10%) |
May 14, 2020 | 12.43 | 12.47 | 12.36 | 12.47 | 633,005 | +0.04(+0.29%) |
May 13, 2020 | 12.42 | 12.45 | 12.36 | 12.43 | 680,697 | +0.01(+0.05%) |
May 12, 2020 | 12.45 | 12.47 | 12.42 | 12.42 | 1,057,867 | -0.02(-0.15%) |
May 11, 2020 | 12.44 | 12.45 | 12.40 | 12.44 | 698,092 | +0.04(+0.34%) |
May 08, 2020 | 12.39 | 12.42 | 12.34 | 12.40 | 635,480 | +0.08(+0.64%) |
May 07, 2020 | 12.33 | 12.38 | 12.29 | 12.32 | 615,386 | +0.02(+0.15%) |
May 06, 2020 | 12.33 | 12.34 | 12.27 | 12.30 | 503,006 | +0.03(+0.25%) |
May 05, 2020 | 12.27 | 12.33 | 12.24 | 12.27 | 543,010 | +0.09(+0.75%) |
May 04, 2020 | 12.07 | 12.18 | 12.04 | 12.18 | 536,952 | +0.10(+0.86%) |