Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 11.85 | 11.85 | 11.33 | 11.73 | 50,260 | -0.28(-2.31%) |
Jul 30, 2020 | 12.06 | 12.12 | 11.74 | 12.01 | 52,385 | -0.14(-1.18%) |
Jul 29, 2020 | 11.91 | 12.18 | 11.61 | 12.15 | 39,127 | +0.39(+3.34%) |
Jul 28, 2020 | 11.72 | 11.92 | 11.66 | 11.76 | 42,904 | -0.01(-0.08%) |
Jul 27, 2020 | 12.15 | 12.32 | 11.76 | 11.77 | 57,218 | -0.46(-3.80%) |
Jul 24, 2020 | 12.37 | 12.37 | 12.01 | 12.23 | 58,879 | -0.19(-1.51%) |
Jul 23, 2020 | 12.20 | 12.56 | 12.20 | 12.42 | 85,939 | +0.12(+0.94%) |
Jul 22, 2020 | 12.51 | 12.63 | 12.21 | 12.30 | 52,774 | -0.34(-2.68%) |
Jul 21, 2020 | 12.42 | 12.73 | 12.37 | 12.64 | 109,863 | +0.39(+3.21%) |
Jul 20, 2020 | 12.61 | 12.61 | 12.12 | 12.25 | 28,623 | -0.42(-3.31%) |
Jul 17, 2020 | 12.85 | 12.94 | 12.62 | 12.67 | 56,854 | -0.10(-0.76%) |
Jul 16, 2020 | 12.81 | 13.09 | 12.73 | 12.77 | 84,741 | -0.24(-1.84%) |
Jul 15, 2020 | 12.89 | 13.24 | 12.87 | 13.00 | 118,366 | +0.37(+2.95%) |
Jul 14, 2020 | 12.58 | 12.73 | 12.51 | 12.63 | 59,128 | +0.08(+0.64%) |
Jul 13, 2020 | 12.41 | 12.77 | 12.06 | 12.55 | 108,297 | +0.20(+1.58%) |
Jul 10, 2020 | 11.98 | 12.50 | 11.98 | 12.36 | 52,906 | +0.36(+3.03%) |
Jul 09, 2020 | 12.62 | 13.48 | 11.76 | 11.99 | 86,346 | -0.73(-5.71%) |
Jul 08, 2020 | 12.80 | 13.66 | 12.47 | 12.72 | 72,071 | -0.07(-0.55%) |
Jul 07, 2020 | 13.53 | 13.53 | 12.79 | 12.79 | 48,102 | -0.53(-3.99%) |
Jul 06, 2020 | 13.74 | 13.83 | 13.21 | 13.32 | 50,784 | -0.28(-2.08%) |
Jul 02, 2020 | 13.78 | 13.94 | 13.41 | 13.61 | 50,085 | +0.27(+2.06%) |
Jul 01, 2020 | 13.80 | 13.89 | 13.03 | 13.33 | 43,769 | -0.32(-2.34%) |
Jun 30, 2020 | 13.06 | 13.80 | 12.96 | 13.65 | 42,950 | +0.54(+4.12%) |
Jun 29, 2020 | 12.41 | 13.30 | 12.17 | 13.11 | 51,132 | +0.88(+7.17%) |
Jun 26, 2020 | 12.74 | 12.74 | 12.12 | 12.23 | 162,215 | -0.80(-6.12%) |
Jun 25, 2020 | 12.44 | 13.03 | 12.30 | 13.03 | 44,727 | +0.43(+3.38%) |
Jun 24, 2020 | 13.24 | 13.61 | 12.40 | 12.61 | 43,291 | -0.91(-6.75%) |
Jun 23, 2020 | 13.86 | 14.02 | 13.50 | 13.52 | 42,641 | -0.18(-1.29%) |
Jun 22, 2020 | 13.01 | 13.71 | 12.78 | 13.70 | 46,464 | +0.40(+3.00%) |
Jun 19, 2020 | 13.33 | 13.34 | 12.57 | 13.30 | 108,519 | +0.15(+1.15%) |
Jun 18, 2020 | 12.74 | 13.42 | 12.66 | 13.15 | 42,014 | +0.19(+1.44%) |
Jun 17, 2020 | 14.16 | 14.16 | 12.96 | 12.96 | 40,514 | -1.05(-7.53%) |
Jun 16, 2020 | 13.90 | 14.17 | 13.25 | 14.02 | 45,780 | +0.74(+5.61%) |
Jun 15, 2020 | 13.04 | 13.29 | 12.44 | 13.27 | 78,492 | -0.31(-2.28%) |
Jun 12, 2020 | 13.73 | 13.74 | 12.91 | 13.58 | 58,208 | +0.69(+5.36%) |
Jun 11, 2020 | 13.28 | 13.43 | 12.49 | 12.89 | 87,565 | -1.10(-7.86%) |
Jun 10, 2020 | 15.66 | 15.66 | 13.89 | 13.99 | 65,366 | -1.76(-11.20%) |
Jun 09, 2020 | 15.30 | 16.16 | 15.05 | 15.75 | 45,600 | +0.02(+0.11%) |
Jun 08, 2020 | 15.46 | 15.81 | 15.19 | 15.73 | 44,134 | +0.78(+5.22%) |
Jun 05, 2020 | 15.07 | 15.34 | 14.38 | 14.95 | 70,165 | +1.02(+7.32%) |
Jun 04, 2020 | 13.63 | 14.03 | 13.50 | 13.94 | 40,275 | +0.05(+0.38%) |
Jun 03, 2020 | 13.70 | 14.32 | 13.51 | 13.88 | 68,630 | +0.61(+4.61%) |
Jun 02, 2020 | 13.23 | 13.58 | 13.01 | 13.27 | 39,905 | +0.32(+2.46%) |
Jun 01, 2020 | 13.57 | 13.74 | 12.87 | 12.95 | 85,513 | -0.56(-4.13%) |
May 29, 2020 | 13.37 | 13.59 | 12.85 | 13.51 | 85,168 | -0.10(-0.72%) |
May 28, 2020 | 15.30 | 15.35 | 13.47 | 13.61 | 71,900 | -1.26(-8.47%) |
May 27, 2020 | 14.17 | 15.13 | 13.94 | 14.87 | 106,099 | +1.12(+8.12%) |
May 26, 2020 | 13.17 | 14.02 | 12.86 | 13.75 | 55,453 | +1.26(+10.08%) |
May 22, 2020 | 12.60 | 12.77 | 12.14 | 12.49 | 39,482 | -0.35(-2.76%) |
May 21, 2020 | 12.48 | 12.91 | 12.31 | 12.85 | 46,590 | +0.37(+2.98%) |
May 20, 2020 | 12.17 | 12.62 | 12.14 | 12.47 | 106,598 | +0.67(+5.71%) |
May 19, 2020 | 12.69 | 12.69 | 11.77 | 11.80 | 38,031 | -1.12(-8.65%) |
May 18, 2020 | 11.97 | 12.95 | 11.97 | 12.92 | 52,344 | +1.65(+14.63%) |
May 15, 2020 | 11.25 | 11.74 | 11.03 | 11.27 | 56,854 | +0.06(+0.55%) |
May 14, 2020 | 11.28 | 11.52 | 10.77 | 11.21 | 69,663 | -0.50(-4.24%) |
May 13, 2020 | 12.07 | 12.13 | 11.08 | 11.70 | 60,574 | -0.59(-4.76%) |
May 12, 2020 | 13.62 | 13.62 | 12.23 | 12.29 | 72,091 | -1.23(-9.11%) |
May 11, 2020 | 13.61 | 13.84 | 13.01 | 13.52 | 107,705 | -0.38(-2.74%) |
May 08, 2020 | 13.25 | 14.34 | 13.25 | 13.90 | 91,711 | +1.10(+8.59%) |
May 07, 2020 | 12.27 | 13.08 | 12.27 | 12.80 | 60,660 | +0.94(+7.92%) |
May 06, 2020 | 12.53 | 12.60 | 11.75 | 11.86 | 43,049 | -0.74(-5.91%) |
May 05, 2020 | 13.48 | 13.48 | 12.46 | 12.61 | 48,788 | -0.43(-3.33%) |
May 04, 2020 | 12.93 | 13.63 | 12.72 | 13.04 | 32,465 | -0.08(-0.61%) |