Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 15.82 | 16.66 | 15.65 | 16.16 | 3,210,793 | +0.46(+2.94%) |
Jul 30, 2020 | 15.82 | 15.93 | 15.40 | 15.70 | 2,353,742 | -0.51(-3.17%) |
Jul 29, 2020 | 15.90 | 16.29 | 15.80 | 16.21 | 1,754,668 | +0.44(+2.76%) |
Jul 28, 2020 | 15.92 | 16.05 | 15.43 | 15.78 | 2,304,748 | -0.27(-1.68%) |
Jul 27, 2020 | 14.80 | 16.11 | 14.70 | 16.05 | 2,372,049 | +1.13(+7.60%) |
Jul 24, 2020 | 14.89 | 15.10 | 14.78 | 14.92 | 1,196,452 | +0.05(+0.35%) |
Jul 23, 2020 | 14.60 | 14.93 | 14.58 | 14.86 | 1,525,307 | +0.17(+1.19%) |
Jul 22, 2020 | 14.48 | 14.72 | 14.37 | 14.69 | 1,090,474 | +0.14(+0.96%) |
Jul 21, 2020 | 14.17 | 14.89 | 14.16 | 14.55 | 1,571,075 | +0.55(+3.93%) |
Jul 20, 2020 | 14.19 | 14.57 | 13.96 | 14.00 | 1,233,818 | -0.32(-2.25%) |
Jul 17, 2020 | 14.52 | 14.71 | 14.31 | 14.32 | 1,823,225 | -0.11(-0.79%) |
Jul 16, 2020 | 14.31 | 14.56 | 14.00 | 14.44 | 1,459,149 | -0.03(-0.18%) |
Jul 15, 2020 | 14.51 | 14.72 | 14.17 | 14.46 | 1,758,610 | +0.28(+1.97%) |
Jul 14, 2020 | 13.55 | 14.24 | 13.42 | 14.18 | 2,056,398 | +0.59(+4.36%) |
Jul 13, 2020 | 13.96 | 14.04 | 13.45 | 13.59 | 2,137,468 | -0.20(-1.45%) |
Jul 10, 2020 | 13.38 | 13.93 | 13.26 | 13.79 | 1,702,158 | +0.48(+3.60%) |
Jul 09, 2020 | 13.56 | 13.66 | 13.03 | 13.31 | 1,660,328 | -0.33(-2.43%) |
Jul 08, 2020 | 13.76 | 13.94 | 13.42 | 13.64 | 1,448,744 | -0.15(-1.08%) |
Jul 07, 2020 | 14.00 | 14.17 | 13.72 | 13.79 | 1,454,019 | -0.39(-2.77%) |
Jul 06, 2020 | 14.10 | 14.26 | 13.71 | 14.18 | 2,765,243 | +0.51(+3.76%) |
Jul 02, 2020 | 12.95 | 13.90 | 12.95 | 13.67 | 3,052,008 | +1.11(+8.82%) |
Jul 01, 2020 | 13.50 | 13.55 | 12.49 | 12.56 | 2,621,276 | -0.83(-6.19%) |
Jun 30, 2020 | 13.14 | 13.44 | 12.97 | 13.39 | 2,812,020 | +0.03(+0.26%) |
Jun 29, 2020 | 13.26 | 13.61 | 13.01 | 13.35 | 3,667,074 | +0.42(+3.24%) |
Jun 26, 2020 | 13.52 | 13.65 | 12.91 | 12.94 | 2,751,978 | -0.79(-5.78%) |
Jun 25, 2020 | 12.96 | 13.74 | 12.82 | 13.73 | 1,708,073 | +0.60(+4.58%) |
Jun 24, 2020 | 13.35 | 13.39 | 12.87 | 13.13 | 1,920,708 | -0.44(-3.22%) |
Jun 23, 2020 | 14.12 | 14.21 | 13.41 | 13.56 | 1,702,079 | -0.21(-1.52%) |
Jun 22, 2020 | 13.65 | 13.89 | 13.31 | 13.77 | 1,511,045 | -0.03(-0.25%) |
Jun 19, 2020 | 13.96 | 14.17 | 13.48 | 13.81 | 2,793,824 | +0.13(+0.96%) |
Jun 18, 2020 | 13.62 | 14.30 | 13.44 | 13.68 | 1,865,032 | -0.27(-1.94%) |
Jun 17, 2020 | 14.31 | 14.50 | 13.90 | 13.95 | 1,862,269 | -0.35(-2.44%) |
Jun 16, 2020 | 14.33 | 14.52 | 13.57 | 14.30 | 2,509,167 | +0.89(+6.64%) |
Jun 15, 2020 | 12.24 | 13.55 | 12.05 | 13.41 | 2,101,797 | +0.32(+2.47%) |
Jun 12, 2020 | 13.03 | 13.29 | 12.60 | 13.08 | 1,908,293 | +1.22(+10.29%) |
Jun 11, 2020 | 12.82 | 13.05 | 11.69 | 11.86 | 2,847,319 | -2.14(-15.26%) |
Jun 10, 2020 | 14.49 | 14.52 | 13.86 | 14.00 | 2,082,190 | -0.59(-4.07%) |
Jun 09, 2020 | 14.96 | 15.14 | 14.46 | 14.59 | 2,403,726 | -0.80(-5.21%) |
Jun 08, 2020 | 14.83 | 15.46 | 14.83 | 15.40 | 2,571,820 | +0.99(+6.84%) |
Jun 05, 2020 | 14.90 | 15.22 | 14.32 | 14.41 | 2,799,671 | +0.67(+4.89%) |
Jun 04, 2020 | 12.75 | 13.75 | 12.70 | 13.74 | 2,925,566 | +0.83(+6.42%) |
Jun 03, 2020 | 12.80 | 13.14 | 12.62 | 12.91 | 2,608,145 | +0.50(+4.00%) |
Jun 02, 2020 | 12.05 | 12.54 | 12.04 | 12.41 | 1,842,793 | +0.58(+4.86%) |
Jun 01, 2020 | 11.51 | 12.01 | 11.36 | 11.84 | 1,404,177 | +0.40(+3.51%) |
May 29, 2020 | 11.57 | 11.92 | 11.44 | 11.44 | 2,451,489 | -0.43(-3.60%) |
May 28, 2020 | 12.47 | 12.49 | 11.79 | 11.86 | 1,834,665 | -0.46(-3.75%) |
May 27, 2020 | 12.07 | 12.41 | 11.87 | 12.32 | 2,687,864 | +0.66(+5.68%) |
May 26, 2020 | 11.58 | 11.91 | 11.34 | 11.66 | 2,328,547 | +0.80(+7.39%) |
May 22, 2020 | 10.84 | 10.91 | 10.56 | 10.86 | 1,670,630 | -0.05(-0.48%) |
May 21, 2020 | 11.11 | 11.23 | 10.81 | 10.91 | 1,794,316 | -0.29(-2.57%) |
May 20, 2020 | 11.12 | 11.35 | 11.09 | 11.20 | 1,678,675 | +0.47(+4.39%) |
May 19, 2020 | 10.89 | 11.20 | 10.62 | 10.73 | 2,312,410 | -0.32(-2.92%) |
May 18, 2020 | 10.55 | 11.20 | 10.45 | 11.05 | 3,278,750 | +1.38(+14.25%) |
May 15, 2020 | 9.787 | 10.24 | 9.603 | 9.673 | 2,026,035 | -0.40(-3.98%) |
May 14, 2020 | 9.464 | 10.33 | 9.263 | 10.07 | 2,766,923 | +0.26(+2.67%) |
May 13, 2020 | 10.07 | 10.15 | 9.480 | 9.813 | 2,614,143 | -0.39(-3.85%) |
May 12, 2020 | 10.78 | 10.97 | 10.20 | 10.21 | 1,860,857 | -0.55(-5.15%) |
May 11, 2020 | 11.00 | 11.00 | 10.35 | 10.76 | 2,874,439 | -0.26(-2.32%) |
May 08, 2020 | 10.34 | 11.08 | 10.17 | 11.02 | 3,551,106 | +1.11(+11.20%) |
May 07, 2020 | 10.80 | 10.93 | 9.813 | 9.907 | 3,367,996 | -0.61(-5.76%) |
May 06, 2020 | 11.02 | 11.82 | 10.47 | 10.51 | 4,740,304 | +0.12(+1.15%) |
May 05, 2020 | 9.796 | 10.66 | 9.702 | 10.39 | 4,760,020 | +1.08(+11.64%) |
May 04, 2020 | 9.036 | 9.335 | 8.780 | 9.309 | 2,857,915 | -0.02(-0.18%) |