Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 13.65 | 13.75 | 13.15 | 13.52 | 712,800 | -0.01(-0.07%) |
Jul 30, 2020 | 13.02 | 13.59 | 13.00 | 13.53 | 404,562 | +0.32(+2.42%) |
Jul 29, 2020 | 12.94 | 13.38 | 12.85 | 13.21 | 242,045 | +0.45(+3.53%) |
Jul 28, 2020 | 13.01 | 13.29 | 12.62 | 12.76 | 227,723 | -0.34(-2.60%) |
Jul 27, 2020 | 12.55 | 13.25 | 12.55 | 13.10 | 241,677 | +0.55(+4.38%) |
Jul 24, 2020 | 13.29 | 13.29 | 12.47 | 12.55 | 570,500 | -0.95(-7.04%) |
Jul 23, 2020 | 13.62 | 13.71 | 13.17 | 13.50 | 323,896 | +0.16(+1.20%) |
Jul 22, 2020 | 13.50 | 13.65 | 13.25 | 13.34 | 192,326 | -0.23(-1.69%) |
Jul 21, 2020 | 13.85 | 14.01 | 13.46 | 13.57 | 270,187 | -0.07(-0.51%) |
Jul 20, 2020 | 13.83 | 13.83 | 13.50 | 13.64 | 538,913 | +0.00(+0.00%) |
Jul 17, 2020 | 13.57 | 13.85 | 13.45 | 13.64 | 285,600 | +0.10(+0.74%) |
Jul 16, 2020 | 13.26 | 13.60 | 13.22 | 13.54 | 385,850 | -0.02(-0.15%) |
Jul 15, 2020 | 13.85 | 13.92 | 13.26 | 13.56 | 793,779 | +0.09(+0.67%) |
Jul 14, 2020 | 13.30 | 13.51 | 12.91 | 13.47 | 711,419 | +0.07(+0.52%) |
Jul 13, 2020 | 13.85 | 14.44 | 13.38 | 13.40 | 757,212 | -0.20(-1.47%) |
Jul 10, 2020 | 13.66 | 13.73 | 13.43 | 13.60 | 271,500 | -0.06(-0.44%) |
Jul 09, 2020 | 13.72 | 13.92 | 13.37 | 13.66 | 318,112 | -0.07(-0.51%) |
Jul 08, 2020 | 13.65 | 13.80 | 13.39 | 13.73 | 361,118 | +0.13(+0.96%) |
Jul 07, 2020 | 14.00 | 14.13 | 13.57 | 13.60 | 468,143 | -0.49(-3.48%) |
Jul 06, 2020 | 13.69 | 14.13 | 13.44 | 14.09 | 488,215 | +0.69(+5.15%) |
Jul 02, 2020 | 13.43 | 13.76 | 13.31 | 13.40 | 417,200 | +0.36(+2.76%) |
Jul 01, 2020 | 13.47 | 13.62 | 13.00 | 13.04 | 593,187 | -0.45(-3.34%) |
Jun 30, 2020 | 12.83 | 13.80 | 12.83 | 13.49 | 824,958 | +0.71(+5.56%) |
Jun 29, 2020 | 12.72 | 12.96 | 12.39 | 12.78 | 478,309 | +0.21(+1.67%) |
Jun 26, 2020 | 12.90 | 13.05 | 12.43 | 12.57 | 705,200 | -0.37(-2.86%) |
Jun 25, 2020 | 12.62 | 13.00 | 12.35 | 12.94 | 730,456 | +0.26(+2.05%) |
Jun 24, 2020 | 13.05 | 13.22 | 12.35 | 12.68 | 736,942 | -0.44(-3.35%) |
Jun 23, 2020 | 13.48 | 13.60 | 13.06 | 13.12 | 899,326 | -0.07(-0.53%) |
Jun 22, 2020 | 13.23 | 13.47 | 12.84 | 13.19 | 526,304 | -0.08(-0.60%) |
Jun 19, 2020 | 13.33 | 13.66 | 13.08 | 13.27 | 749,100 | +0.18(+1.38%) |
Jun 18, 2020 | 13.47 | 13.55 | 12.85 | 13.09 | 718,739 | -0.54(-3.96%) |
Jun 17, 2020 | 13.18 | 14.23 | 13.07 | 13.63 | 1,071,364 | +0.52(+3.97%) |
Jun 16, 2020 | 13.30 | 13.38 | 12.73 | 13.11 | 410,705 | +0.37(+2.90%) |
Jun 15, 2020 | 12.10 | 13.04 | 12.10 | 12.74 | 481,013 | +0.13(+1.03%) |
Jun 12, 2020 | 13.00 | 13.01 | 12.23 | 12.61 | 576,400 | +0.26(+2.11%) |
Jun 11, 2020 | 12.55 | 13.12 | 12.18 | 12.35 | 1,412,059 | -0.77(-5.87%) |
Jun 10, 2020 | 13.62 | 13.71 | 12.95 | 13.12 | 433,035 | -0.60(-4.37%) |
Jun 09, 2020 | 13.22 | 14.31 | 13.09 | 13.72 | 1,222,252 | +0.23(+1.70%) |
Jun 08, 2020 | 14.26 | 14.36 | 13.18 | 13.49 | 1,187,959 | -0.74(-5.23%) |
Jun 05, 2020 | 13.45 | 14.36 | 13.40 | 14.23 | 710,300 | +1.54(+12.17%) |
Jun 04, 2020 | 12.27 | 12.88 | 12.09 | 12.69 | 606,916 | +0.35(+2.84%) |
Jun 03, 2020 | 12.14 | 12.46 | 11.76 | 12.34 | 813,450 | +0.44(+3.70%) |
Jun 02, 2020 | 12.01 | 12.28 | 11.70 | 11.90 | 1,471,670 | +0.01(+0.08%) |
Jun 01, 2020 | 11.70 | 12.10 | 11.50 | 11.89 | 600,941 | +0.15(+1.28%) |
May 29, 2020 | 11.44 | 11.90 | 11.29 | 11.74 | 956,400 | +0.37(+3.25%) |
May 28, 2020 | 12.08 | 12.18 | 11.30 | 11.37 | 385,892 | -0.66(-5.49%) |
May 27, 2020 | 11.91 | 12.05 | 11.02 | 12.03 | 742,270 | +0.31(+2.65%) |
May 26, 2020 | 11.97 | 11.99 | 11.62 | 11.72 | 494,225 | +0.27(+2.36%) |
May 22, 2020 | 11.41 | 11.51 | 10.98 | 11.45 | 456,900 | +0.10(+0.88%) |
May 21, 2020 | 11.68 | 11.95 | 11.33 | 11.35 | 454,090 | -0.35(-2.99%) |
May 20, 2020 | 11.79 | 12.15 | 11.46 | 11.70 | 806,290 | +0.27(+2.36%) |
May 19, 2020 | 11.35 | 11.81 | 11.25 | 11.43 | 1,066,777 | +0.23(+2.05%) |
May 18, 2020 | 11.50 | 11.70 | 10.62 | 11.20 | 2,484,684 | +0.33(+3.04%) |
May 15, 2020 | 10.35 | 11.32 | 9.980 | 10.87 | 2,983,000 | +0.43(+4.12%) |
May 14, 2020 | 10.32 | 10.46 | 9.590 | 10.44 | 4,872,295 | -0.11(-1.04%) |
May 13, 2020 | 11.40 | 11.77 | 10.38 | 10.55 | 2,326,926 | -2.05(-16.27%) |
May 12, 2020 | 14.03 | 14.28 | 12.52 | 12.60 | 431,106 | -1.32(-9.48%) |
May 11, 2020 | 13.70 | 14.20 | 13.16 | 13.92 | 587,795 | +0.15(+1.09%) |
May 08, 2020 | 12.62 | 14.28 | 12.58 | 13.77 | 585,000 | +2.22(+19.22%) |
May 07, 2020 | 11.12 | 11.58 | 11.04 | 11.55 | 465,480 | +0.66(+6.06%) |
May 06, 2020 | 10.88 | 11.09 | 10.77 | 10.89 | 258,517 | +0.13(+1.21%) |
May 05, 2020 | 11.15 | 11.49 | 10.69 | 10.76 | 471,735 | -0.13(-1.19%) |
May 04, 2020 | 10.61 | 11.36 | 10.17 | 10.89 | 753,411 | +0.38(+3.62%) |