Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 13.41 | 13.46 | 13.06 | 13.38 | 187,791 | -0.17(-1.23%) |
Jul 30, 2020 | 13.60 | 13.61 | 13.30 | 13.54 | 152,156 | -0.14(-1.02%) |
Jul 29, 2020 | 13.30 | 13.68 | 13.11 | 13.68 | 123,506 | +0.37(+2.76%) |
Jul 28, 2020 | 13.15 | 13.54 | 13.12 | 13.32 | 109,877 | +0.06(+0.46%) |
Jul 27, 2020 | 13.57 | 13.75 | 13.17 | 13.25 | 106,064 | -0.41(-3.01%) |
Jul 24, 2020 | 13.89 | 14.08 | 13.64 | 13.67 | 148,701 | -0.22(-1.58%) |
Jul 23, 2020 | 13.03 | 13.94 | 13.03 | 13.88 | 182,477 | +0.62(+4.68%) |
Jul 22, 2020 | 13.37 | 13.37 | 13.03 | 13.26 | 136,374 | -0.24(-1.81%) |
Jul 21, 2020 | 12.85 | 13.53 | 12.85 | 13.51 | 107,020 | +0.84(+6.63%) |
Jul 20, 2020 | 12.95 | 12.95 | 12.53 | 12.67 | 74,557 | -0.37(-2.82%) |
Jul 17, 2020 | 13.31 | 13.40 | 13.02 | 13.04 | 107,439 | -0.32(-2.42%) |
Jul 16, 2020 | 13.22 | 13.61 | 13.15 | 13.36 | 104,038 | +0.09(+0.66%) |
Jul 15, 2020 | 13.08 | 13.39 | 13.08 | 13.27 | 257,143 | +0.50(+3.90%) |
Jul 14, 2020 | 12.92 | 13.07 | 12.60 | 12.77 | 103,250 | -0.15(-1.15%) |
Jul 13, 2020 | 12.94 | 13.20 | 12.55 | 12.92 | 227,460 | +0.20(+1.58%) |
Jul 10, 2020 | 12.05 | 12.76 | 12.05 | 12.72 | 90,295 | +0.68(+5.67%) |
Jul 09, 2020 | 12.62 | 12.62 | 11.97 | 12.04 | 139,695 | -0.65(-5.10%) |
Jul 08, 2020 | 12.68 | 12.83 | 12.38 | 12.69 | 157,322 | +0.07(+0.55%) |
Jul 07, 2020 | 13.07 | 13.07 | 12.58 | 12.62 | 136,166 | -0.64(-4.82%) |
Jul 06, 2020 | 13.46 | 13.61 | 13.08 | 13.25 | 77,412 | +0.13(+1.00%) |
Jul 02, 2020 | 13.76 | 13.97 | 13.06 | 13.12 | 129,842 | -0.26(-1.96%) |
Jul 01, 2020 | 14.21 | 14.44 | 13.24 | 13.39 | 120,685 | -0.73(-5.20%) |
Jun 30, 2020 | 13.53 | 14.23 | 13.43 | 14.12 | 161,743 | +0.51(+3.73%) |
Jun 29, 2020 | 13.30 | 13.76 | 13.07 | 13.61 | 157,174 | +0.57(+4.36%) |
Jun 26, 2020 | 12.98 | 13.27 | 12.44 | 13.04 | 434,445 | -0.18(-1.36%) |
Jun 25, 2020 | 12.80 | 13.23 | 12.69 | 13.22 | 107,329 | +0.35(+2.68%) |
Jun 24, 2020 | 13.29 | 13.29 | 12.72 | 12.88 | 114,189 | -0.65(-4.79%) |
Jun 23, 2020 | 14.04 | 14.06 | 13.49 | 13.53 | 70,902 | -0.24(-1.78%) |
Jun 22, 2020 | 13.56 | 13.90 | 13.38 | 13.77 | 69,570 | +0.03(+0.25%) |
Jun 19, 2020 | 14.00 | 14.00 | 13.31 | 13.74 | 253,855 | -0.06(-0.44%) |
Jun 18, 2020 | 13.62 | 14.01 | 13.57 | 13.80 | 58,685 | -0.01(-0.06%) |
Jun 17, 2020 | 14.65 | 14.65 | 13.75 | 13.81 | 72,905 | -0.82(-5.62%) |
Jun 16, 2020 | 14.83 | 14.86 | 14.24 | 14.63 | 106,099 | +0.50(+3.56%) |
Jun 15, 2020 | 13.44 | 14.24 | 13.31 | 14.13 | 114,800 | +0.07(+0.47%) |
Jun 12, 2020 | 14.52 | 14.52 | 13.58 | 14.06 | 159,673 | +0.25(+1.84%) |
Jun 11, 2020 | 14.50 | 14.51 | 13.74 | 13.81 | 131,426 | -1.42(-9.31%) |
Jun 10, 2020 | 16.20 | 16.20 | 15.18 | 15.22 | 106,954 | -1.07(-6.55%) |
Jun 09, 2020 | 16.36 | 16.53 | 15.84 | 16.29 | 99,805 | -0.50(-2.97%) |
Jun 08, 2020 | 16.38 | 16.96 | 16.38 | 16.79 | 169,305 | +0.59(+3.62%) |
Jun 05, 2020 | 16.39 | 16.57 | 15.97 | 16.20 | 218,765 | +0.83(+5.41%) |
Jun 04, 2020 | 14.73 | 15.42 | 14.63 | 15.37 | 76,947 | +0.52(+3.47%) |
Jun 03, 2020 | 14.68 | 15.24 | 14.39 | 14.86 | 192,382 | +0.52(+3.66%) |
Jun 02, 2020 | 14.45 | 14.76 | 14.19 | 14.33 | 93,105 | +0.11(+0.80%) |
Jun 01, 2020 | 14.71 | 14.71 | 14.16 | 14.22 | 170,469 | +0.01(+0.06%) |
May 29, 2020 | 14.30 | 14.42 | 13.94 | 14.21 | 121,606 | -0.39(-2.66%) |
May 28, 2020 | 15.11 | 15.11 | 14.42 | 14.60 | 125,628 | -0.25(-1.69%) |
May 27, 2020 | 14.39 | 15.03 | 14.19 | 14.85 | 147,362 | +0.98(+7.04%) |
May 26, 2020 | 13.83 | 14.11 | 13.54 | 13.87 | 283,716 | +0.54(+4.02%) |
May 22, 2020 | 13.62 | 13.68 | 13.21 | 13.34 | 54,844 | -0.20(-1.47%) |
May 21, 2020 | 13.56 | 13.79 | 13.49 | 13.53 | 64,879 | -0.09(-0.63%) |
May 20, 2020 | 13.06 | 13.73 | 13.06 | 13.62 | 104,182 | +0.83(+6.49%) |
May 19, 2020 | 13.52 | 14.02 | 12.77 | 12.79 | 84,936 | -0.88(-6.45%) |
May 18, 2020 | 13.01 | 13.80 | 12.70 | 13.67 | 150,676 | +1.24(+9.94%) |
May 15, 2020 | 12.22 | 12.56 | 12.04 | 12.44 | 112,118 | +0.16(+1.27%) |
May 14, 2020 | 11.90 | 12.38 | 11.41 | 12.28 | 138,588 | -0.01(-0.07%) |
May 13, 2020 | 12.82 | 13.19 | 11.86 | 12.29 | 141,118 | -0.46(-3.59%) |
May 12, 2020 | 13.65 | 13.65 | 12.70 | 12.75 | 132,180 | -0.85(-6.23%) |
May 11, 2020 | 14.04 | 14.45 | 13.43 | 13.59 | 139,667 | -0.74(-5.18%) |
May 08, 2020 | 13.91 | 14.39 | 13.78 | 14.34 | 82,729 | +0.80(+5.87%) |
May 07, 2020 | 13.47 | 13.89 | 13.38 | 13.54 | 122,507 | +0.29(+2.22%) |
May 06, 2020 | 13.71 | 14.29 | 13.20 | 13.25 | 261,218 | -0.36(-2.67%) |
May 05, 2020 | 14.75 | 14.80 | 13.56 | 13.61 | 149,809 | -0.88(-6.08%) |
May 04, 2020 | 14.65 | 14.77 | 14.28 | 14.49 | 121,841 | -0.32(-2.16%) |