Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 13.22 | 13.22 | 12.57 | 12.85 | 325,345 | -0.40(-3.04%) |
Jul 30, 2020 | 13.41 | 13.41 | 13.02 | 13.25 | 162,329 | -0.33(-2.44%) |
Jul 29, 2020 | 13.46 | 13.60 | 13.20 | 13.59 | 186,775 | +0.21(+1.55%) |
Jul 28, 2020 | 13.11 | 13.55 | 13.00 | 13.38 | 172,910 | +0.15(+1.13%) |
Jul 27, 2020 | 13.58 | 13.60 | 13.14 | 13.23 | 206,770 | -0.40(-2.92%) |
Jul 24, 2020 | 13.79 | 14.00 | 13.59 | 13.63 | 267,149 | -0.11(-0.79%) |
Jul 23, 2020 | 13.40 | 13.95 | 13.30 | 13.73 | 480,889 | +0.26(+1.91%) |
Jul 22, 2020 | 13.60 | 13.69 | 13.26 | 13.48 | 366,295 | -0.33(-2.40%) |
Jul 21, 2020 | 13.28 | 13.86 | 13.28 | 13.81 | 495,168 | +0.59(+4.46%) |
Jul 20, 2020 | 13.56 | 13.63 | 13.18 | 13.22 | 189,471 | -0.43(-3.13%) |
Jul 17, 2020 | 14.00 | 14.14 | 13.62 | 13.65 | 156,289 | -0.43(-3.04%) |
Jul 16, 2020 | 14.00 | 14.28 | 13.88 | 14.07 | 335,173 | -0.01(-0.06%) |
Jul 15, 2020 | 13.91 | 14.29 | 13.83 | 14.08 | 370,206 | +0.59(+4.37%) |
Jul 14, 2020 | 13.59 | 13.78 | 12.86 | 13.49 | 134,812 | -0.11(-0.79%) |
Jul 13, 2020 | 13.77 | 13.86 | 13.29 | 13.60 | 178,328 | +0.04(+0.31%) |
Jul 10, 2020 | 13.05 | 13.56 | 13.05 | 13.56 | 245,338 | +0.54(+4.14%) |
Jul 09, 2020 | 13.31 | 13.31 | 12.90 | 13.02 | 236,747 | -0.37(-2.73%) |
Jul 08, 2020 | 13.29 | 13.59 | 13.08 | 13.39 | 273,851 | +0.03(+0.25%) |
Jul 07, 2020 | 13.72 | 13.72 | 13.31 | 13.35 | 181,757 | -0.51(-3.71%) |
Jul 06, 2020 | 14.07 | 14.42 | 13.65 | 13.87 | 167,744 | -0.01(-0.06%) |
Jul 02, 2020 | 14.30 | 14.51 | 13.81 | 13.88 | 153,638 | -0.09(-0.62%) |
Jul 01, 2020 | 14.68 | 14.68 | 13.92 | 13.96 | 203,590 | -0.67(-4.57%) |
Jun 30, 2020 | 14.01 | 14.75 | 14.01 | 14.63 | 338,157 | +0.50(+3.52%) |
Jun 29, 2020 | 13.43 | 14.25 | 13.39 | 14.13 | 251,338 | +0.88(+6.64%) |
Jun 26, 2020 | 13.66 | 13.66 | 13.01 | 13.25 | 1,068,236 | -0.66(-4.71%) |
Jun 25, 2020 | 13.38 | 13.93 | 13.20 | 13.91 | 247,383 | +0.51(+3.84%) |
Jun 24, 2020 | 13.82 | 13.82 | 13.28 | 13.39 | 253,411 | -0.53(-3.81%) |
Jun 23, 2020 | 14.32 | 14.56 | 13.89 | 13.93 | 200,380 | -0.28(-1.99%) |
Jun 22, 2020 | 13.73 | 14.22 | 13.68 | 14.21 | 304,825 | +0.32(+2.27%) |
Jun 19, 2020 | 14.12 | 14.32 | 13.44 | 13.89 | 646,002 | -0.03(-0.24%) |
Jun 18, 2020 | 13.61 | 14.15 | 13.59 | 13.93 | 183,496 | +0.12(+0.90%) |
Jun 17, 2020 | 14.56 | 14.66 | 13.70 | 13.80 | 260,752 | -0.75(-5.13%) |
Jun 16, 2020 | 14.32 | 14.75 | 14.16 | 14.55 | 243,603 | +0.82(+5.99%) |
Jun 15, 2020 | 13.24 | 13.83 | 13.07 | 13.73 | 179,219 | -0.08(-0.60%) |
Jun 12, 2020 | 13.94 | 14.02 | 13.45 | 13.81 | 283,296 | +0.54(+4.06%) |
Jun 11, 2020 | 13.91 | 14.02 | 13.16 | 13.27 | 391,174 | -1.41(-9.61%) |
Jun 10, 2020 | 15.73 | 15.73 | 14.60 | 14.68 | 168,604 | -1.22(-7.67%) |
Jun 09, 2020 | 16.28 | 16.48 | 15.52 | 15.90 | 277,738 | -0.81(-4.87%) |
Jun 08, 2020 | 16.50 | 16.90 | 16.34 | 16.71 | 405,037 | +0.44(+2.70%) |
Jun 05, 2020 | 15.77 | 16.88 | 15.75 | 16.27 | 747,222 | +1.30(+8.70%) |
Jun 04, 2020 | 14.60 | 15.13 | 14.51 | 14.97 | 237,747 | +0.25(+1.69%) |
Jun 03, 2020 | 14.23 | 15.07 | 14.07 | 14.72 | 274,977 | +0.82(+5.91%) |
Jun 02, 2020 | 13.93 | 14.51 | 13.77 | 13.90 | 241,749 | +0.03(+0.24%) |
Jun 01, 2020 | 14.03 | 14.22 | 13.80 | 13.87 | 269,128 | +0.01(+0.06%) |
May 29, 2020 | 13.82 | 14.22 | 13.65 | 13.86 | 331,617 | -0.27(-1.88%) |
May 28, 2020 | 14.60 | 15.13 | 14.02 | 14.12 | 464,785 | -0.61(-4.11%) |
May 27, 2020 | 13.82 | 14.80 | 13.82 | 14.73 | 397,413 | +1.35(+10.11%) |
May 26, 2020 | 13.16 | 13.49 | 12.80 | 13.38 | 371,806 | +0.72(+5.70%) |
May 22, 2020 | 13.00 | 13.00 | 12.48 | 12.66 | 164,001 | -0.12(-0.91%) |
May 21, 2020 | 12.74 | 12.99 | 12.68 | 12.77 | 160,282 | +0.03(+0.26%) |
May 20, 2020 | 12.40 | 12.85 | 12.33 | 12.74 | 182,001 | +0.57(+4.71%) |
May 19, 2020 | 12.68 | 12.87 | 12.16 | 12.17 | 225,485 | -0.63(-4.93%) |
May 18, 2020 | 12.02 | 12.86 | 12.02 | 12.80 | 322,031 | +1.39(+12.23%) |
May 15, 2020 | 11.12 | 11.55 | 10.98 | 11.40 | 442,356 | +0.25(+2.23%) |
May 14, 2020 | 11.20 | 11.41 | 10.69 | 11.15 | 322,450 | -0.34(-2.96%) |
May 13, 2020 | 11.71 | 11.79 | 11.30 | 11.49 | 320,516 | -0.40(-3.35%) |
May 12, 2020 | 12.45 | 12.45 | 11.88 | 11.89 | 322,545 | -0.56(-4.53%) |
May 11, 2020 | 12.85 | 12.90 | 12.39 | 12.46 | 270,634 | -0.71(-5.36%) |
May 08, 2020 | 12.94 | 13.24 | 12.76 | 13.16 | 198,102 | +0.60(+4.76%) |
May 07, 2020 | 12.84 | 13.11 | 12.51 | 12.56 | 258,387 | -0.13(-1.05%) |
May 06, 2020 | 12.79 | 12.85 | 12.22 | 12.70 | 361,925 | -0.06(-0.45%) |
May 05, 2020 | 13.73 | 13.88 | 12.68 | 12.76 | 241,852 | -0.52(-3.94%) |
May 04, 2020 | 12.76 | 13.38 | 12.52 | 13.28 | 424,067 | +0.23(+1.78%) |