Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 13.34 | 13.34 | 12.72 | 13.15 | 519,278 | -0.23(-1.71%) |
Jul 30, 2020 | 13.07 | 13.44 | 12.87 | 13.38 | 500,934 | +0.11(+0.83%) |
Jul 29, 2020 | 13.14 | 13.31 | 13.03 | 13.27 | 607,004 | +0.11(+0.84%) |
Jul 28, 2020 | 12.80 | 13.29 | 12.79 | 13.16 | 564,398 | +0.20(+1.56%) |
Jul 27, 2020 | 13.28 | 13.32 | 12.72 | 12.96 | 452,117 | -0.38(-2.82%) |
Jul 24, 2020 | 13.31 | 13.49 | 13.16 | 13.33 | 595,627 | -0.07(-0.55%) |
Jul 23, 2020 | 13.11 | 13.47 | 13.07 | 13.40 | 806,932 | +0.39(+2.96%) |
Jul 22, 2020 | 12.93 | 13.18 | 12.85 | 13.02 | 805,230 | +0.00(+0.00%) |
Jul 21, 2020 | 12.83 | 13.33 | 12.74 | 13.02 | 973,891 | +0.38(+2.97%) |
Jul 20, 2020 | 13.29 | 13.29 | 12.56 | 12.64 | 766,002 | -0.65(-4.90%) |
Jul 17, 2020 | 13.60 | 13.65 | 13.28 | 13.29 | 635,546 | -0.35(-2.55%) |
Jul 16, 2020 | 13.35 | 13.80 | 13.08 | 13.64 | 740,730 | +0.17(+1.29%) |
Jul 15, 2020 | 13.17 | 13.61 | 12.99 | 13.47 | 1,208,177 | +0.63(+4.93%) |
Jul 14, 2020 | 12.67 | 12.84 | 12.38 | 12.84 | 608,380 | +0.16(+1.23%) |
Jul 13, 2020 | 12.84 | 13.09 | 12.65 | 12.68 | 918,802 | -0.07(-0.58%) |
Jul 10, 2020 | 12.15 | 12.79 | 12.15 | 12.75 | 432,677 | +0.59(+4.82%) |
Jul 09, 2020 | 12.72 | 12.77 | 11.92 | 12.17 | 866,180 | -0.44(-3.49%) |
Jul 08, 2020 | 12.57 | 12.73 | 12.41 | 12.61 | 599,021 | -0.02(-0.14%) |
Jul 07, 2020 | 12.58 | 12.89 | 12.50 | 12.62 | 783,647 | -0.13(-1.01%) |
Jul 06, 2020 | 12.81 | 12.85 | 12.51 | 12.75 | 465,040 | +0.19(+1.53%) |
Jul 02, 2020 | 13.07 | 13.26 | 12.49 | 12.56 | 651,361 | +0.00(+0.00%) |
Jul 01, 2020 | 12.79 | 13.07 | 12.52 | 12.56 | 635,143 | -0.23(-1.79%) |
Jun 30, 2020 | 12.51 | 12.96 | 12.43 | 12.79 | 1,144,371 | +0.17(+1.38%) |
Jun 29, 2020 | 11.92 | 12.75 | 11.83 | 12.62 | 1,081,070 | +0.82(+6.92%) |
Jun 26, 2020 | 12.57 | 12.66 | 11.75 | 11.80 | 1,461,310 | -0.90(-7.08%) |
Jun 25, 2020 | 12.40 | 12.73 | 12.13 | 12.70 | 1,394,470 | +0.02(+0.15%) |
Jun 24, 2020 | 12.94 | 13.02 | 12.25 | 12.68 | 1,124,122 | -0.51(-3.89%) |
Jun 23, 2020 | 13.60 | 13.68 | 13.18 | 13.19 | 1,302,750 | -0.15(-1.10%) |
Jun 22, 2020 | 12.85 | 13.35 | 12.72 | 13.34 | 698,988 | +0.30(+2.32%) |
Jun 19, 2020 | 13.51 | 13.67 | 12.62 | 13.04 | 1,268,366 | -0.32(-2.40%) |
Jun 18, 2020 | 13.13 | 13.43 | 12.96 | 13.36 | 686,152 | +0.09(+0.69%) |
Jun 17, 2020 | 13.58 | 13.64 | 13.23 | 13.27 | 791,412 | -0.28(-2.10%) |
Jun 16, 2020 | 14.15 | 14.39 | 13.29 | 13.55 | 1,087,519 | +0.01(+0.07%) |
Jun 15, 2020 | 12.54 | 13.68 | 12.29 | 13.54 | 1,031,564 | +0.40(+3.07%) |
Jun 12, 2020 | 14.00 | 14.06 | 12.80 | 13.14 | 1,189,400 | -0.14(-1.04%) |
Jun 11, 2020 | 13.77 | 13.87 | 13.27 | 13.28 | 1,399,745 | -1.54(-10.40%) |
Jun 10, 2020 | 14.67 | 15.39 | 14.46 | 14.82 | 1,422,830 | +0.01(+0.06%) |
Jun 09, 2020 | 15.27 | 15.33 | 14.68 | 14.81 | 1,413,579 | -0.83(-5.28%) |
Jun 08, 2020 | 16.26 | 16.32 | 15.36 | 15.63 | 1,155,870 | -0.22(-1.39%) |
Jun 05, 2020 | 15.13 | 16.14 | 14.96 | 15.85 | 1,762,777 | +1.71(+12.13%) |
Jun 04, 2020 | 14.03 | 14.35 | 13.82 | 14.14 | 919,124 | -0.02(-0.13%) |
Jun 03, 2020 | 13.43 | 14.36 | 13.43 | 14.16 | 1,122,352 | +0.97(+7.37%) |
Jun 02, 2020 | 13.35 | 13.44 | 12.84 | 13.18 | 1,016,178 | +0.07(+0.56%) |
Jun 01, 2020 | 12.94 | 13.38 | 12.76 | 13.11 | 944,149 | +0.33(+2.58%) |
May 29, 2020 | 12.90 | 13.10 | 12.57 | 12.78 | 874,735 | -0.26(-1.97%) |
May 28, 2020 | 14.01 | 14.25 | 13.02 | 13.04 | 803,704 | -0.85(-6.14%) |
May 27, 2020 | 13.54 | 13.95 | 13.30 | 13.89 | 1,102,754 | +0.73(+5.58%) |
May 26, 2020 | 13.07 | 13.35 | 12.79 | 13.16 | 746,524 | +0.75(+6.06%) |
May 22, 2020 | 12.42 | 12.47 | 12.07 | 12.40 | 873,753 | +0.00(+0.00%) |
May 21, 2020 | 12.31 | 12.75 | 12.26 | 12.40 | 623,190 | -0.03(-0.22%) |
May 20, 2020 | 12.58 | 12.88 | 12.21 | 12.43 | 652,366 | +0.26(+2.11%) |
May 19, 2020 | 12.10 | 12.66 | 11.84 | 12.18 | 812,404 | +0.00(+0.00%) |
May 18, 2020 | 12.10 | 12.52 | 11.94 | 12.18 | 1,973,889 | +0.79(+6.92%) |
May 15, 2020 | 10.82 | 11.62 | 10.75 | 11.39 | 1,100,945 | +0.39(+3.59%) |
May 14, 2020 | 10.63 | 11.08 | 10.35 | 10.99 | 1,429,643 | +0.05(+0.42%) |
May 13, 2020 | 11.41 | 11.53 | 10.50 | 10.95 | 1,672,452 | -0.42(-3.71%) |
May 12, 2020 | 11.80 | 11.94 | 11.31 | 11.37 | 1,069,729 | -0.32(-2.75%) |
May 11, 2020 | 11.85 | 11.95 | 11.35 | 11.69 | 1,070,871 | -0.37(-3.04%) |
May 08, 2020 | 11.77 | 12.13 | 11.57 | 12.06 | 1,243,716 | +0.59(+5.12%) |
May 07, 2020 | 11.08 | 12.00 | 10.63 | 11.47 | 1,698,705 | +0.87(+8.22%) |
May 06, 2020 | 10.64 | 10.76 | 10.10 | 10.60 | 1,148,005 | +0.17(+1.67%) |
May 05, 2020 | 11.17 | 11.24 | 10.28 | 10.42 | 1,403,738 | +0.19(+1.88%) |
May 04, 2020 | 9.847 | 10.30 | 9.581 | 10.23 | 968,098 | +0.05(+0.54%) |