Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 16.65 | 16.96 | 14.77 | 15.05 | 14,700 | -1.15(-7.08%) |
Jul 30, 2020 | 16.20 | 19.20 | 14.40 | 16.20 | 44,475 | +0.00(+0.00%) |
Jul 29, 2020 | 13.65 | 19.80 | 13.65 | 16.20 | 62,966 | +2.40(+17.39%) |
Jul 28, 2020 | 14.00 | 14.48 | 13.65 | 13.80 | 2,795 | -0.30(-2.13%) |
Jul 27, 2020 | 13.65 | 14.22 | 13.65 | 14.10 | 674 | +0.28(+2.03%) |
Jul 24, 2020 | 13.19 | 14.49 | 12.75 | 13.82 | 1,486 | +0.02(+0.15%) |
Jul 23, 2020 | 14.42 | 14.42 | 13.50 | 13.80 | 4,896 | -0.54(-3.78%) |
Jul 22, 2020 | 13.65 | 14.85 | 13.06 | 14.34 | 9,159 | +1.29(+9.89%) |
Jul 21, 2020 | 13.50 | 13.50 | 12.30 | 13.05 | 7,888 | +0.41(+3.20%) |
Jul 20, 2020 | 12.30 | 12.84 | 12.30 | 12.64 | 1,216 | +0.01(+0.06%) |
Jul 17, 2020 | 12.53 | 12.75 | 12.22 | 12.64 | 940 | +0.04(+0.31%) |
Jul 16, 2020 | 11.85 | 13.20 | 11.85 | 12.60 | 2,397 | +0.15(+1.23%) |
Jul 15, 2020 | 12.90 | 13.10 | 12.15 | 12.45 | 2,394 | -0.15(-1.23%) |
Jul 14, 2020 | 12.00 | 12.60 | 11.70 | 12.60 | 4,857 | +0.45(+3.70%) |
Jul 13, 2020 | 12.30 | 12.75 | 12.15 | 12.15 | 4,142 | -0.36(-2.89%) |
Jul 10, 2020 | 13.32 | 13.80 | 12.51 | 12.51 | 5,953 | -0.32(-2.47%) |
Jul 09, 2020 | 14.70 | 14.85 | 12.82 | 12.83 | 18,369 | -3.07(-19.32%) |
Jul 08, 2020 | 13.80 | 19.20 | 13.65 | 15.90 | 193,099 | +1.76(+12.44%) |
Jul 07, 2020 | 12.33 | 14.85 | 12.33 | 14.14 | 21,934 | +1.96(+16.10%) |
Jul 06, 2020 | 12.00 | 12.60 | 11.85 | 12.18 | 2,676 | +0.07(+0.59%) |
Jul 02, 2020 | 12.38 | 13.06 | 11.70 | 12.11 | 2,713 | -0.64(-5.04%) |
Jul 01, 2020 | 12.90 | 13.20 | 12.30 | 12.75 | 2,179 | -0.15(-1.16%) |
Jun 30, 2020 | 13.65 | 13.65 | 12.00 | 12.90 | 9,130 | -0.15(-1.15%) |
Jun 29, 2020 | 11.55 | 13.20 | 11.55 | 13.05 | 14,883 | +1.13(+9.50%) |
Jun 26, 2020 | 12.09 | 12.60 | 11.54 | 11.92 | 1,926 | +0.22(+1.86%) |
Jun 25, 2020 | 12.18 | 12.91 | 11.55 | 11.70 | 4,002 | -0.60(-4.88%) |
Jun 24, 2020 | 12.45 | 13.20 | 12.12 | 12.30 | 1,052 | -0.60(-4.65%) |
Jun 23, 2020 | 12.90 | 13.05 | 12.15 | 12.90 | 2,028 | +0.15(+1.18%) |
Jun 22, 2020 | 13.50 | 13.50 | 12.45 | 12.75 | 2,442 | -0.30(-2.30%) |
Jun 19, 2020 | 13.35 | 14.25 | 12.81 | 13.05 | 2,586 | -0.45(-3.33%) |
Jun 18, 2020 | 13.35 | 14.25 | 13.35 | 13.50 | 1,749 | -0.15(-1.10%) |
Jun 17, 2020 | 14.70 | 14.78 | 13.65 | 13.65 | 3,348 | -1.20(-8.08%) |
Jun 16, 2020 | 13.65 | 15.00 | 13.35 | 14.85 | 4,176 | +1.50(+11.24%) |
Jun 15, 2020 | 13.35 | 15.00 | 12.47 | 13.35 | 5,940 | -1.20(-8.25%) |
Jun 12, 2020 | 16.05 | 19.20 | 13.50 | 14.55 | 43,513 | +1.05(+7.78%) |
Jun 11, 2020 | 14.55 | 15.15 | 12.48 | 13.50 | 6,304 | -2.85(-17.43%) |
Jun 10, 2020 | 16.20 | 19.35 | 14.85 | 16.35 | 36,402 | +1.20(+7.92%) |
Jun 09, 2020 | 13.35 | 17.55 | 13.20 | 15.15 | 41,963 | +1.95(+14.77%) |
Jun 08, 2020 | 12.75 | 13.50 | 12.30 | 13.20 | 2,143 | +0.45(+3.49%) |
Jun 05, 2020 | 12.75 | 13.20 | 12.31 | 12.75 | 1,940 | +0.00(+0.04%) |
Jun 04, 2020 | 12.15 | 12.90 | 11.70 | 12.75 | 2,702 | +0.90(+7.59%) |
Jun 03, 2020 | 12.00 | 12.41 | 11.55 | 11.85 | 1,833 | -0.60(-4.82%) |
Jun 02, 2020 | 12.00 | 13.05 | 12.00 | 12.45 | 1,737 | +0.52(+4.40%) |
Jun 01, 2020 | 11.85 | 12.49 | 11.85 | 11.93 | 1,093 | +0.08(+0.63%) |
May 29, 2020 | 12.34 | 12.64 | 11.43 | 11.85 | 1,933 | -0.45(-3.67%) |
May 28, 2020 | 12.45 | 13.21 | 11.63 | 12.30 | 3,727 | -0.30(-2.37%) |
May 27, 2020 | 12.45 | 13.50 | 12.45 | 12.60 | 2,322 | +0.21(+1.69%) |
May 26, 2020 | 12.58 | 13.20 | 12.02 | 12.39 | 2,486 | -0.21(-1.67%) |
May 22, 2020 | 12.60 | 13.50 | 12.25 | 12.60 | 2,353 | -0.30(-2.33%) |
May 21, 2020 | 14.70 | 14.70 | 12.75 | 12.90 | 4,940 | -0.38(-2.84%) |
May 20, 2020 | 11.70 | 14.85 | 11.27 | 13.28 | 34,178 | +1.33(+11.11%) |
May 19, 2020 | 12.75 | 12.75 | 11.55 | 11.95 | 2,317 | -0.05(-0.43%) |
May 18, 2020 | 11.10 | 12.90 | 11.10 | 12.00 | 6,502 | -0.18(-1.47%) |
May 15, 2020 | 13.95 | 13.95 | 11.25 | 12.18 | 12,726 | -2.37(-16.30%) |
May 14, 2020 | 15.45 | 15.45 | 14.25 | 14.55 | 4,565 | -0.44(-2.94%) |
May 13, 2020 | 17.55 | 17.55 | 14.85 | 14.99 | 4,303 | -1.66(-9.96%) |
May 12, 2020 | 17.25 | 18.00 | 16.50 | 16.65 | 18,583 | +1.05(+6.73%) |
May 11, 2020 | 14.85 | 15.60 | 14.25 | 15.60 | 7,833 | +0.60(+4.03%) |
May 08, 2020 | 15.00 | 15.53 | 14.25 | 15.00 | 5,640 | -0.00(-0.03%) |
May 07, 2020 | 16.05 | 16.35 | 14.25 | 15.00 | 18,041 | +1.20(+8.70%) |
May 06, 2020 | 13.95 | 15.00 | 13.50 | 13.80 | 8,525 | -1.35(-8.91%) |
May 05, 2020 | 13.95 | 17.25 | 13.50 | 15.15 | 66,894 | +1.79(+13.42%) |
May 04, 2020 | 14.25 | 14.28 | 12.21 | 13.36 | 5,627 | -0.21(-1.56%) |