Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 14.77 | 14.85 | 14.53 | 14.72 | 85,843 | -0.03(-0.24%) |
Jul 30, 2020 | 14.71 | 14.77 | 14.55 | 14.75 | 38,254 | +0.02(+0.12%) |
Jul 29, 2020 | 14.51 | 14.75 | 14.51 | 14.73 | 27,418 | +0.27(+1.84%) |
Jul 28, 2020 | 14.53 | 14.59 | 14.44 | 14.47 | 65,978 | -0.06(-0.44%) |
Jul 27, 2020 | 14.26 | 14.66 | 14.25 | 14.53 | 88,707 | +0.36(+2.57%) |
Jul 24, 2020 | 14.30 | 14.31 | 14.06 | 14.17 | 66,844 | -0.21(-1.45%) |
Jul 23, 2020 | 14.65 | 14.74 | 14.32 | 14.38 | 60,769 | -0.25(-1.72%) |
Jul 22, 2020 | 14.50 | 14.70 | 14.47 | 14.63 | 55,952 | +0.11(+0.78%) |
Jul 21, 2020 | 14.57 | 14.70 | 14.49 | 14.51 | 62,087 | +0.10(+0.68%) |
Jul 20, 2020 | 14.26 | 14.51 | 14.24 | 14.42 | 50,307 | +0.17(+1.22%) |
Jul 17, 2020 | 14.26 | 14.26 | 14.10 | 14.24 | 102,425 | +0.12(+0.82%) |
Jul 16, 2020 | 14.15 | 14.25 | 14.02 | 14.13 | 79,392 | -0.01(-0.08%) |
Jul 15, 2020 | 14.06 | 14.22 | 13.96 | 14.14 | 170,259 | +0.30(+2.18%) |
Jul 14, 2020 | 13.72 | 13.84 | 13.37 | 13.84 | 68,210 | +0.06(+0.42%) |
Jul 13, 2020 | 14.20 | 14.35 | 13.72 | 13.78 | 72,870 | -0.28(-2.02%) |
Jul 10, 2020 | 14.05 | 14.11 | 13.89 | 14.06 | 78,589 | +0.13(+0.90%) |
Jul 09, 2020 | 14.08 | 14.19 | 13.86 | 13.94 | 85,081 | -0.03(-0.25%) |
Jul 08, 2020 | 13.89 | 14.03 | 13.89 | 13.97 | 90,196 | +0.19(+1.38%) |
Jul 07, 2020 | 13.79 | 13.95 | 13.77 | 13.78 | 63,598 | -0.09(-0.66%) |
Jul 06, 2020 | 13.78 | 13.95 | 13.71 | 13.87 | 129,704 | +0.21(+1.51%) |
Jul 02, 2020 | 13.64 | 13.74 | 13.56 | 13.67 | 54,089 | +0.24(+1.80%) |
Jul 01, 2020 | 13.28 | 13.49 | 13.28 | 13.43 | 37,064 | +0.17(+1.30%) |
Jun 30, 2020 | 13.12 | 13.26 | 13.07 | 13.25 | 59,324 | +0.20(+1.50%) |
Jun 29, 2020 | 13.08 | 13.12 | 12.86 | 13.06 | 50,952 | +0.05(+0.35%) |
Jun 26, 2020 | 13.20 | 13.27 | 13.01 | 13.01 | 42,437 | -0.15(-1.14%) |
Jun 25, 2020 | 13.02 | 13.21 | 13.01 | 13.16 | 58,128 | +0.03(+0.22%) |
Jun 24, 2020 | 13.31 | 13.41 | 13.11 | 13.13 | 93,017 | -0.22(-1.64%) |
Jun 23, 2020 | 13.40 | 13.50 | 13.34 | 13.35 | 100,897 | +0.07(+0.52%) |
Jun 22, 2020 | 13.17 | 13.37 | 13.16 | 13.28 | 38,706 | +0.09(+0.70%) |
Jun 19, 2020 | 13.38 | 13.51 | 13.19 | 13.19 | 62,438 | -0.06(-0.43%) |
Jun 18, 2020 | 13.22 | 13.35 | 13.21 | 13.25 | 69,654 | -0.02(-0.17%) |
Jun 17, 2020 | 13.31 | 13.52 | 13.25 | 13.27 | 54,531 | +0.09(+0.70%) |
Jun 16, 2020 | 13.36 | 13.41 | 13.15 | 13.18 | 91,945 | +0.18(+1.42%) |
Jun 15, 2020 | 12.96 | 13.05 | 12.78 | 12.99 | 109,153 | +0.02(+0.18%) |
Jun 12, 2020 | 13.24 | 13.33 | 12.88 | 12.97 | 82,787 | +0.00(+0.00%) |
Jun 11, 2020 | 13.45 | 13.53 | 12.88 | 12.97 | 115,126 | -0.76(-5.57%) |
Jun 10, 2020 | 13.90 | 13.90 | 13.63 | 13.74 | 73,306 | -0.02(-0.14%) |
Jun 09, 2020 | 13.95 | 13.95 | 13.71 | 13.76 | 85,520 | -0.14(-1.03%) |
Jun 08, 2020 | 13.77 | 14.18 | 13.66 | 13.90 | 94,053 | +0.24(+1.76%) |
Jun 05, 2020 | 13.76 | 13.80 | 13.50 | 13.66 | 63,574 | +0.19(+1.40%) |
Jun 04, 2020 | 13.46 | 13.60 | 13.31 | 13.47 | 85,063 | -0.02(-0.17%) |
Jun 03, 2020 | 13.30 | 13.58 | 13.30 | 13.49 | 136,257 | +0.15(+1.11%) |
Jun 02, 2020 | 13.40 | 13.40 | 13.22 | 13.34 | 68,224 | +0.03(+0.26%) |
Jun 01, 2020 | 13.03 | 13.39 | 13.03 | 13.31 | 78,308 | +0.26(+1.97%) |
May 29, 2020 | 12.92 | 13.05 | 12.88 | 13.05 | 39,055 | +0.17(+1.29%) |
May 28, 2020 | 12.89 | 13.14 | 12.76 | 12.89 | 52,752 | +0.13(+0.98%) |
May 27, 2020 | 12.74 | 12.80 | 12.44 | 12.76 | 55,425 | +0.04(+0.31%) |
May 26, 2020 | 12.56 | 12.85 | 12.53 | 12.72 | 74,287 | +0.33(+2.65%) |
May 22, 2020 | 12.36 | 12.44 | 12.28 | 12.39 | 30,999 | +0.13(+1.09%) |
May 21, 2020 | 12.18 | 12.54 | 12.18 | 12.26 | 59,812 | -0.02(-0.14%) |
May 20, 2020 | 12.18 | 12.37 | 12.18 | 12.28 | 65,434 | +0.15(+1.22%) |
May 19, 2020 | 12.05 | 12.42 | 12.05 | 12.13 | 72,511 | +0.00(+0.00%) |
May 18, 2020 | 12.09 | 12.20 | 12.04 | 12.13 | 34,202 | +0.37(+3.16%) |
May 15, 2020 | 11.59 | 11.78 | 11.57 | 11.76 | 30,298 | +0.06(+0.49%) |
May 14, 2020 | 11.62 | 11.70 | 11.42 | 11.70 | 77,441 | -0.02(-0.15%) |
May 13, 2020 | 12.37 | 12.37 | 11.51 | 11.72 | 238,965 | -0.65(-5.26%) |
May 12, 2020 | 12.52 | 12.64 | 12.18 | 12.37 | 56,779 | +0.03(+0.28%) |
May 11, 2020 | 12.05 | 12.48 | 12.05 | 12.33 | 49,945 | +0.12(+0.98%) |
May 08, 2020 | 12.06 | 12.33 | 12.06 | 12.21 | 62,698 | +0.12(+1.02%) |
May 07, 2020 | 12.18 | 12.22 | 12.01 | 12.09 | 65,687 | +0.13(+1.09%) |
May 06, 2020 | 11.86 | 12.10 | 11.78 | 11.96 | 154,839 | +0.19(+1.59%) |
May 05, 2020 | 11.61 | 11.86 | 11.51 | 11.77 | 60,090 | +0.43(+3.80%) |
May 04, 2020 | 11.22 | 11.43 | 11.09 | 11.34 | 135,498 | +0.11(+0.96%) |