Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 14.15 | 14.15 | 14.15 | 405 | +0.00(+0.00%) | |
Jul 30, 2020 | 14.06 | 14.15 | 13.89 | 14.15 | 1,341 | +0.07(+0.47%) |
Jul 29, 2020 | 13.31 | 14.11 | 13.31 | 14.09 | 2,576 | +0.06(+0.40%) |
Jul 28, 2020 | 14.03 | 14.36 | 14.03 | 14.03 | 4,659 | -0.33(-2.29%) |
Jul 27, 2020 | 13.13 | 14.36 | 13.13 | 14.36 | 7,156 | +1.47(+11.41%) |
Jul 24, 2020 | 12.89 | 12.89 | 12.89 | 159 | +0.00(+0.00%) | |
Jul 23, 2020 | 12.89 | 12.89 | 12.89 | 12.89 | 327 | -0.62(-4.57%) |
Jul 22, 2020 | 13.51 | 13.51 | 13.51 | 13.51 | 673 | -0.08(-0.56%) |
Jul 21, 2020 | 13.56 | 13.58 | 13.56 | 13.58 | 1,127 | -0.26(-1.91%) |
Jul 20, 2020 | 13.80 | 14.11 | 13.80 | 13.85 | 801 | -0.26(-1.83%) |
Jul 17, 2020 | 13.91 | 14.10 | 13.84 | 14.10 | 2,803 | -0.01(-0.04%) |
Jul 16, 2020 | 13.75 | 14.11 | 12.39 | 14.11 | 2,837 | -0.00(-0.02%) |
Jul 15, 2020 | 13.91 | 14.11 | 13.91 | 14.11 | 1,824 | +0.16(+1.13%) |
Jul 14, 2020 | 13.95 | 13.95 | 13.95 | 225 | +0.00(+0.00%) | |
Jul 13, 2020 | 14.21 | 14.28 | 13.63 | 13.95 | 2,118 | -0.32(-2.25%) |
Jul 10, 2020 | 13.92 | 14.28 | 13.70 | 14.28 | 1,950 | +0.58(+4.20%) |
Jul 09, 2020 | 13.70 | 13.70 | 13.70 | 13.70 | 691 | -0.37(-2.63%) |
Jul 08, 2020 | 13.46 | 14.31 | 13.05 | 14.07 | 3,096 | +0.66(+4.89%) |
Jul 07, 2020 | 13.87 | 13.95 | 13.13 | 13.41 | 3,639 | -0.86(-6.03%) |
Jul 06, 2020 | 14.35 | 14.36 | 13.64 | 14.28 | 9,244 | +0.30(+2.11%) |
Jul 02, 2020 | 13.93 | 13.98 | 13.45 | 13.98 | 27,544 | +0.24(+1.75%) |
Jul 01, 2020 | 13.69 | 13.95 | 13.54 | 13.74 | 5,512 | +1.60(+13.16%) |
Jun 30, 2020 | 12.13 | 12.14 | 12.09 | 12.14 | 1,142 | -0.10(-0.80%) |
Jun 29, 2020 | 12.55 | 12.55 | 11.90 | 12.24 | 4,854 | -0.48(-3.74%) |
Jun 26, 2020 | 13.17 | 13.17 | 12.72 | 12.72 | 7,922 | -0.78(-5.78%) |
Jun 25, 2020 | 13.46 | 13.70 | 13.46 | 13.50 | 3,166 | +0.04(+0.30%) |
Jun 24, 2020 | 13.48 | 13.66 | 13.41 | 13.46 | 1,395 | -0.43(-3.13%) |
Jun 23, 2020 | 13.62 | 13.91 | 13.62 | 13.89 | 2,760 | +0.50(+3.71%) |
Jun 22, 2020 | 13.46 | 13.78 | 13.34 | 13.39 | 8,413 | -0.06(-0.46%) |
Jun 19, 2020 | 13.37 | 13.49 | 13.37 | 13.46 | 2,315 | +0.04(+0.29%) |
Jun 18, 2020 | 13.67 | 13.69 | 13.42 | 13.42 | 1,267 | -0.04(-0.29%) |
Jun 17, 2020 | 13.55 | 13.65 | 13.22 | 13.46 | 3,505 | -0.09(-0.67%) |
Jun 16, 2020 | 13.41 | 13.68 | 13.41 | 13.55 | 1,962 | -0.07(-0.54%) |
Jun 15, 2020 | 13.32 | 13.62 | 13.32 | 13.62 | 3,389 | -0.15(-1.07%) |
Jun 12, 2020 | 13.37 | 13.78 | 13.37 | 13.77 | 8,044 | +0.39(+2.94%) |
Jun 11, 2020 | 13.33 | 13.37 | 13.29 | 13.37 | 1,603 | -0.31(-2.25%) |
Jun 10, 2020 | 13.64 | 13.68 | 13.60 | 13.68 | 3,996 | +0.09(+0.66%) |
Jun 09, 2020 | 13.39 | 13.59 | 13.39 | 13.59 | 2,253 | +0.11(+0.85%) |
Jun 08, 2020 | 13.24 | 13.76 | 13.24 | 13.48 | 5,353 | +0.03(+0.24%) |
Jun 05, 2020 | 13.67 | 13.67 | 13.35 | 13.45 | 8,718 | +0.18(+1.35%) |
Jun 04, 2020 | 13.20 | 13.44 | 13.20 | 13.27 | 9,649 | +0.20(+1.50%) |
Jun 03, 2020 | 13.02 | 13.11 | 13.02 | 13.07 | 8,055 | -0.03(-0.25%) |
Jun 02, 2020 | 13.11 | 13.11 | 12.71 | 13.10 | 6,262 | +0.09(+0.69%) |
Jun 01, 2020 | 12.99 | 13.15 | 12.93 | 13.01 | 11,645 | +0.38(+3.03%) |
May 29, 2020 | 11.65 | 12.83 | 11.65 | 12.63 | 10,560 | +2.02(+19.03%) |
May 28, 2020 | 10.61 | 10.61 | 10.61 | 10.61 | 595 | -1.04(-8.95%) |
May 27, 2020 | 11.86 | 11.87 | 11.07 | 11.65 | 4,829 | -0.35(-2.91%) |
May 26, 2020 | 12.00 | 12.61 | 12.00 | 12.00 | 826 | +0.60(+5.29%) |
May 22, 2020 | 11.40 | 11.40 | 10.55 | 11.40 | 3,192 | -0.41(-3.45%) |
May 21, 2020 | 11.33 | 11.81 | 11.33 | 11.81 | 2,566 | +0.42(+3.72%) |
May 20, 2020 | 10.97 | 11.38 | 10.65 | 11.38 | 1,473 | +1.22(+12.02%) |
May 19, 2020 | 10.12 | 10.16 | 9.842 | 10.16 | 3,553 | +0.69(+7.26%) |
May 18, 2020 | 9.475 | 9.475 | 9.475 | 179 | +0.00(+0.00%) | |
May 15, 2020 | 9.194 | 9.475 | 9.194 | 9.475 | 982 | +0.07(+0.74%) |
May 14, 2020 | 9.927 | 9.927 | 9.382 | 9.406 | 2,301 | -0.19(-2.00%) |
May 13, 2020 | 9.789 | 9.789 | 9.597 | 9.598 | 1,903 | +0.09(+0.90%) |
May 12, 2020 | 9.186 | 9.748 | 9.178 | 9.512 | 4,043 | +0.29(+3.09%) |
May 11, 2020 | 9.202 | 9.430 | 9.121 | 9.227 | 8,752 | +0.03(+0.35%) |
May 08, 2020 | 8.795 | 9.194 | 8.795 | 9.194 | 2,947 | +0.44(+5.02%) |
May 07, 2020 | 8.909 | 8.942 | 8.755 | 8.755 | 4,965 | +0.18(+2.09%) |
May 06, 2020 | 8.592 | 8.634 | 8.575 | 8.575 | 3,247 | -0.38(-4.27%) |
May 05, 2020 | 8.958 | 8.958 | 8.958 | 67 | +0.00(+0.00%) | |
May 04, 2020 | 8.510 | 8.958 | 8.364 | 8.958 | 779 | +0.09(+1.01%) |