Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 12.55 | 12.68 | 12.23 | 12.66 | 941,500 | +0.19(+1.52%) |
Jul 30, 2020 | 12.21 | 12.57 | 12.21 | 12.47 | 789,797 | -0.01(-0.08%) |
Jul 29, 2020 | 12.25 | 12.52 | 12.08 | 12.48 | 1,016,468 | +0.33(+2.72%) |
Jul 28, 2020 | 12.03 | 12.60 | 11.97 | 12.15 | 1,060,368 | +0.06(+0.50%) |
Jul 27, 2020 | 12.21 | 12.25 | 11.96 | 12.09 | 995,023 | -0.06(-0.49%) |
Jul 24, 2020 | 12.27 | 12.32 | 11.89 | 12.15 | 1,171,400 | -0.28(-2.25%) |
Jul 23, 2020 | 12.53 | 12.81 | 12.39 | 12.43 | 876,713 | -0.15(-1.19%) |
Jul 22, 2020 | 12.56 | 12.84 | 12.37 | 12.58 | 785,787 | +0.03(+0.24%) |
Jul 21, 2020 | 12.57 | 12.74 | 12.42 | 12.55 | 832,397 | +0.11(+0.88%) |
Jul 20, 2020 | 12.23 | 12.56 | 12.23 | 12.44 | 790,384 | +0.12(+0.97%) |
Jul 17, 2020 | 12.09 | 12.52 | 12.07 | 12.32 | 855,400 | +0.27(+2.24%) |
Jul 16, 2020 | 11.91 | 12.12 | 11.84 | 12.05 | 1,151,977 | +0.14(+1.18%) |
Jul 15, 2020 | 11.85 | 12.17 | 11.60 | 11.91 | 1,245,735 | +0.21(+1.79%) |
Jul 14, 2020 | 11.52 | 11.99 | 11.47 | 11.70 | 1,297,275 | +0.14(+1.21%) |
Jul 13, 2020 | 12.18 | 12.28 | 11.45 | 11.56 | 2,113,300 | -0.46(-3.83%) |
Jul 10, 2020 | 12.53 | 12.53 | 11.85 | 12.02 | 1,973,400 | -0.50(-3.99%) |
Jul 09, 2020 | 12.53 | 12.63 | 12.23 | 12.52 | 1,320,070 | +0.04(+0.32%) |
Jul 08, 2020 | 12.35 | 12.48 | 12.05 | 12.48 | 895,295 | +0.22(+1.79%) |
Jul 07, 2020 | 12.80 | 12.80 | 12.19 | 12.26 | 1,429,001 | -0.50(-3.92%) |
Jul 06, 2020 | 13.00 | 13.19 | 12.65 | 12.76 | 1,326,632 | +0.00(+0.00%) |
Jul 02, 2020 | 12.74 | 13.10 | 12.63 | 12.76 | 1,078,000 | +0.29(+2.33%) |
Jul 01, 2020 | 12.43 | 12.52 | 12.08 | 12.47 | 2,155,230 | +0.11(+0.89%) |
Jun 30, 2020 | 12.50 | 12.65 | 12.11 | 12.36 | 3,527,406 | -0.20(-1.59%) |
Jun 29, 2020 | 12.82 | 12.90 | 12.04 | 12.56 | 1,700,712 | -0.14(-1.10%) |
Jun 26, 2020 | 12.70 | 12.99 | 12.46 | 12.70 | 3,000,100 | +0.02(+0.16%) |
Jun 25, 2020 | 12.66 | 12.70 | 12.20 | 12.68 | 1,358,783 | -0.06(-0.47%) |
Jun 24, 2020 | 13.21 | 13.35 | 12.49 | 12.74 | 1,791,306 | -0.66(-4.93%) |
Jun 23, 2020 | 13.34 | 13.59 | 13.21 | 13.40 | 2,080,108 | +0.23(+1.75%) |
Jun 22, 2020 | 12.92 | 13.17 | 12.67 | 13.17 | 1,748,058 | +0.18(+1.39%) |
Jun 19, 2020 | 12.85 | 13.13 | 12.58 | 12.99 | 3,498,300 | +0.29(+2.28%) |
Jun 18, 2020 | 12.25 | 12.75 | 12.10 | 12.70 | 1,703,608 | +0.33(+2.67%) |
Jun 17, 2020 | 12.82 | 12.95 | 12.29 | 12.37 | 1,706,482 | -0.38(-2.98%) |
Jun 16, 2020 | 13.13 | 13.24 | 12.67 | 12.75 | 1,923,258 | +0.00(+0.00%) |
Jun 15, 2020 | 12.42 | 12.89 | 12.34 | 12.75 | 3,125,137 | -0.01(-0.08%) |
Jun 12, 2020 | 13.56 | 13.59 | 12.68 | 12.76 | 2,036,800 | -0.28(-2.15%) |
Jun 11, 2020 | 13.67 | 13.88 | 12.90 | 13.04 | 1,936,391 | -1.23(-8.62%) |
Jun 10, 2020 | 14.16 | 14.81 | 14.06 | 14.27 | 1,305,035 | +0.04(+0.28%) |
Jun 09, 2020 | 14.62 | 14.65 | 14.04 | 14.23 | 1,134,124 | -0.54(-3.66%) |
Jun 08, 2020 | 14.09 | 14.93 | 13.95 | 14.77 | 2,589,143 | +0.71(+5.05%) |
Jun 05, 2020 | 14.22 | 14.47 | 13.91 | 14.06 | 1,734,900 | +0.03(+0.21%) |
Jun 04, 2020 | 14.17 | 14.56 | 13.81 | 14.03 | 1,363,021 | -0.21(-1.47%) |
Jun 03, 2020 | 14.82 | 14.85 | 14.15 | 14.24 | 1,399,992 | -0.46(-3.13%) |
Jun 02, 2020 | 14.88 | 14.97 | 14.38 | 14.70 | 2,573,684 | -0.17(-1.14%) |
Jun 01, 2020 | 14.52 | 15.03 | 14.27 | 14.87 | 1,507,873 | +0.27(+1.85%) |
May 29, 2020 | 14.21 | 14.87 | 13.97 | 14.60 | 2,134,900 | +0.36(+2.53%) |
May 28, 2020 | 14.47 | 14.82 | 14.14 | 14.24 | 1,542,352 | -0.12(-0.84%) |
May 27, 2020 | 14.41 | 14.64 | 13.83 | 14.36 | 1,328,415 | +0.03(+0.21%) |
May 26, 2020 | 15.50 | 15.61 | 14.23 | 14.33 | 1,694,732 | -0.66(-4.40%) |
May 22, 2020 | 14.74 | 15.13 | 14.51 | 14.99 | 934,300 | +0.40(+2.74%) |
May 21, 2020 | 14.27 | 14.74 | 14.16 | 14.59 | 1,342,591 | +0.32(+2.24%) |
May 20, 2020 | 14.45 | 15.07 | 14.17 | 14.27 | 3,432,841 | +0.13(+0.92%) |
May 19, 2020 | 14.00 | 14.64 | 13.84 | 14.14 | 2,828,573 | +0.27(+1.95%) |
May 18, 2020 | 13.70 | 14.13 | 13.66 | 13.87 | 2,728,733 | +0.67(+5.08%) |
May 15, 2020 | 12.84 | 13.46 | 12.73 | 13.20 | 2,462,600 | +0.24(+1.85%) |
May 14, 2020 | 12.50 | 12.97 | 11.93 | 12.96 | 2,170,907 | -0.01(-0.08%) |
May 13, 2020 | 12.70 | 13.03 | 12.40 | 12.97 | 2,790,666 | +0.02(+0.15%) |
May 12, 2020 | 12.90 | 13.93 | 12.36 | 12.95 | 4,633,771 | +0.20(+1.57%) |
May 11, 2020 | 11.52 | 13.69 | 11.52 | 12.75 | 11,571,378 | +2.28(+21.78%) |
May 08, 2020 | 10.21 | 10.71 | 10.01 | 10.47 | 2,132,800 | +0.47(+4.70%) |
May 07, 2020 | 10.00 | 10.12 | 9.790 | 10.00 | 1,923,665 | +0.11(+1.11%) |
May 06, 2020 | 9.670 | 9.940 | 9.470 | 9.890 | 1,397,847 | +0.26(+2.70%) |
May 05, 2020 | 9.430 | 9.720 | 9.290 | 9.630 | 1,384,184 | +0.48(+5.25%) |
May 04, 2020 | 9.000 | 9.160 | 8.590 | 9.150 | 1,146,435 | -0.07(-0.76%) |