Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 12.79 | 12.84 | 12.55 | 12.81 | 656,500 | -0.04(-0.31%) |
Jul 30, 2020 | 12.70 | 12.88 | 12.64 | 12.85 | 317,535 | -0.04(-0.29%) |
Jul 29, 2020 | 12.68 | 12.93 | 12.55 | 12.89 | 462,295 | +0.28(+2.24%) |
Jul 28, 2020 | 12.84 | 12.90 | 12.58 | 12.61 | 339,680 | -0.31(-2.38%) |
Jul 27, 2020 | 12.65 | 12.93 | 12.60 | 12.92 | 415,865 | +0.25(+2.01%) |
Jul 24, 2020 | 12.88 | 12.88 | 12.64 | 12.66 | 408,000 | -0.27(-2.06%) |
Jul 23, 2020 | 12.88 | 13.12 | 12.84 | 12.93 | 748,230 | +0.04(+0.34%) |
Jul 22, 2020 | 12.72 | 12.98 | 12.72 | 12.88 | 653,580 | +0.09(+0.73%) |
Jul 21, 2020 | 12.79 | 12.97 | 12.70 | 12.79 | 632,085 | +0.10(+0.80%) |
Jul 20, 2020 | 12.68 | 12.87 | 12.64 | 12.69 | 496,105 | -0.08(-0.60%) |
Jul 17, 2020 | 12.61 | 12.89 | 12.56 | 12.76 | 501,500 | +0.14(+1.11%) |
Jul 16, 2020 | 12.49 | 12.76 | 12.49 | 12.62 | 573,940 | +0.01(+0.06%) |
Jul 15, 2020 | 12.47 | 12.80 | 12.46 | 12.62 | 732,320 | +0.44(+3.58%) |
Jul 14, 2020 | 11.96 | 12.18 | 11.84 | 12.18 | 593,075 | +0.24(+1.98%) |
Jul 13, 2020 | 12.11 | 12.26 | 11.92 | 11.94 | 542,175 | -0.05(-0.40%) |
Jul 10, 2020 | 11.77 | 12.07 | 11.63 | 11.99 | 464,500 | +0.23(+1.94%) |
Jul 09, 2020 | 11.92 | 11.93 | 11.58 | 11.76 | 1,103,640 | -0.14(-1.19%) |
Jul 08, 2020 | 12.00 | 12.19 | 11.80 | 11.91 | 674,885 | -0.15(-1.28%) |
Jul 07, 2020 | 12.26 | 12.43 | 12.03 | 12.06 | 795,710 | -0.29(-2.33%) |
Jul 06, 2020 | 12.75 | 12.88 | 12.30 | 12.35 | 639,335 | -0.15(-1.20%) |
Jul 02, 2020 | 12.65 | 12.76 | 12.44 | 12.50 | 918,000 | +0.02(+0.19%) |
Jul 01, 2020 | 12.68 | 12.76 | 12.43 | 12.47 | 947,775 | -0.21(-1.62%) |
Jun 30, 2020 | 12.43 | 12.73 | 12.42 | 12.68 | 744,700 | +0.18(+1.42%) |
Jun 29, 2020 | 12.40 | 12.57 | 12.16 | 12.50 | 829,020 | +0.29(+2.39%) |
Jun 26, 2020 | 12.71 | 12.71 | 12.19 | 12.21 | 1,602,000 | -0.61(-4.76%) |
Jun 25, 2020 | 12.28 | 12.84 | 12.21 | 12.82 | 824,555 | +0.53(+4.35%) |
Jun 24, 2020 | 12.73 | 12.78 | 12.21 | 12.29 | 875,360 | -0.63(-4.91%) |
Jun 23, 2020 | 12.76 | 13.00 | 12.60 | 12.92 | 1,138,675 | +0.32(+2.52%) |
Jun 22, 2020 | 12.27 | 12.66 | 12.27 | 12.60 | 1,289,775 | +0.22(+1.74%) |
Jun 19, 2020 | 12.69 | 12.82 | 12.38 | 12.39 | 1,861,000 | -0.18(-1.43%) |
Jun 18, 2020 | 12.30 | 12.65 | 12.30 | 12.57 | 996,870 | +0.13(+1.03%) |
Jun 17, 2020 | 12.71 | 12.72 | 12.35 | 12.44 | 845,465 | -0.24(-1.86%) |
Jun 16, 2020 | 12.62 | 12.96 | 12.52 | 12.67 | 1,177,380 | +0.53(+4.36%) |
Jun 15, 2020 | 11.45 | 12.29 | 11.45 | 12.14 | 962,400 | +0.29(+2.46%) |
Jun 12, 2020 | 12.13 | 12.25 | 11.55 | 11.85 | 749,000 | +0.12(+0.99%) |
Jun 11, 2020 | 12.10 | 12.33 | 11.72 | 11.74 | 1,541,050 | -0.78(-6.26%) |
Jun 10, 2020 | 12.78 | 12.90 | 12.31 | 12.52 | 918,370 | -0.29(-2.28%) |
Jun 09, 2020 | 13.06 | 13.08 | 12.75 | 12.81 | 721,675 | -0.48(-3.58%) |
Jun 08, 2020 | 13.44 | 13.44 | 13.16 | 13.29 | 706,105 | +0.05(+0.35%) |
Jun 05, 2020 | 13.24 | 13.61 | 12.98 | 13.24 | 896,000 | +0.46(+3.58%) |
Jun 04, 2020 | 12.71 | 12.86 | 12.57 | 12.78 | 1,009,480 | -0.08(-0.59%) |
Jun 03, 2020 | 12.77 | 12.98 | 12.67 | 12.86 | 957,445 | +0.23(+1.80%) |
Jun 02, 2020 | 12.49 | 12.66 | 12.34 | 12.63 | 840,625 | +0.27(+2.19%) |
Jun 01, 2020 | 12.26 | 12.48 | 12.13 | 12.36 | 1,215,690 | +0.13(+1.04%) |
May 29, 2020 | 12.48 | 12.48 | 12.12 | 12.23 | 1,059,500 | -0.33(-2.60%) |
May 28, 2020 | 13.12 | 13.19 | 12.46 | 12.56 | 1,020,610 | -0.40(-3.07%) |
May 27, 2020 | 12.75 | 13.01 | 12.44 | 12.96 | 1,217,600 | +0.49(+3.93%) |
May 26, 2020 | 12.26 | 12.53 | 12.13 | 12.47 | 1,145,420 | +0.69(+5.84%) |
May 22, 2020 | 11.75 | 11.81 | 11.60 | 11.78 | 874,500 | +0.09(+0.80%) |
May 21, 2020 | 11.75 | 11.83 | 11.51 | 11.69 | 1,019,555 | +0.11(+0.97%) |
May 20, 2020 | 11.43 | 11.73 | 11.31 | 11.57 | 1,455,680 | +0.33(+2.92%) |
May 19, 2020 | 11.75 | 11.75 | 11.22 | 11.25 | 1,906,225 | -0.49(-4.14%) |
May 18, 2020 | 11.36 | 11.85 | 11.19 | 11.73 | 1,328,145 | +0.86(+7.87%) |
May 15, 2020 | 10.75 | 10.99 | 10.61 | 10.88 | 2,971,000 | -0.00(-0.04%) |
May 14, 2020 | 10.41 | 11.04 | 10.22 | 10.88 | 1,641,600 | +0.20(+1.85%) |
May 13, 2020 | 11.07 | 11.31 | 10.59 | 10.68 | 2,103,735 | -0.96(-8.25%) |
May 12, 2020 | 12.03 | 12.03 | 11.59 | 11.64 | 1,658,450 | -0.34(-2.87%) |
May 11, 2020 | 12.12 | 12.24 | 11.74 | 11.99 | 1,549,120 | -0.30(-2.47%) |
May 08, 2020 | 12.11 | 12.48 | 11.84 | 12.29 | 1,325,000 | +0.52(+4.44%) |
May 07, 2020 | 12.67 | 12.73 | 11.54 | 11.77 | 2,557,610 | -0.65(-5.20%) |
May 06, 2020 | 12.41 | 12.48 | 12.16 | 12.41 | 919,230 | +0.01(+0.06%) |
May 05, 2020 | 12.37 | 12.69 | 12.25 | 12.41 | 1,241,650 | +0.15(+1.24%) |
May 04, 2020 | 12.15 | 12.31 | 11.97 | 12.25 | 970,150 | -0.03(-0.23%) |