Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 15.27 | 16.16 | 14.97 | 16.09 | 868,100 | +0.66(+4.28%) |
Jul 30, 2020 | 15.18 | 15.50 | 14.59 | 15.43 | 663,725 | +0.10(+0.65%) |
Jul 29, 2020 | 14.07 | 15.37 | 13.74 | 15.33 | 1,787,656 | +0.17(+1.12%) |
Jul 28, 2020 | 13.54 | 15.46 | 13.54 | 15.16 | 580,412 | +1.46(+10.66%) |
Jul 27, 2020 | 14.02 | 14.03 | 13.54 | 13.70 | 223,272 | -0.39(-2.77%) |
Jul 24, 2020 | 14.15 | 14.25 | 13.89 | 14.09 | 163,400 | -0.15(-1.05%) |
Jul 23, 2020 | 14.26 | 14.46 | 14.04 | 14.24 | 126,343 | -0.06(-0.42%) |
Jul 22, 2020 | 13.91 | 14.41 | 13.74 | 14.30 | 111,146 | +0.19(+1.35%) |
Jul 21, 2020 | 13.68 | 14.36 | 13.50 | 14.11 | 210,936 | +0.62(+4.60%) |
Jul 20, 2020 | 13.86 | 14.08 | 13.29 | 13.49 | 179,103 | -0.53(-3.78%) |
Jul 17, 2020 | 14.37 | 14.65 | 14.01 | 14.02 | 197,200 | -0.37(-2.57%) |
Jul 16, 2020 | 14.39 | 14.42 | 13.92 | 14.39 | 246,857 | -0.14(-0.96%) |
Jul 15, 2020 | 13.79 | 14.69 | 13.79 | 14.53 | 327,784 | +0.93(+6.84%) |
Jul 14, 2020 | 13.81 | 14.07 | 13.30 | 13.60 | 157,951 | -0.18(-1.31%) |
Jul 13, 2020 | 14.11 | 14.41 | 13.67 | 13.78 | 245,081 | -0.11(-0.79%) |
Jul 10, 2020 | 13.49 | 13.99 | 13.31 | 13.89 | 339,000 | +0.41(+3.04%) |
Jul 09, 2020 | 14.31 | 14.41 | 13.31 | 13.48 | 292,413 | -0.91(-6.32%) |
Jul 08, 2020 | 14.02 | 14.61 | 13.82 | 14.39 | 329,436 | +0.43(+3.08%) |
Jul 07, 2020 | 14.69 | 14.69 | 13.88 | 13.96 | 393,558 | -1.03(-6.87%) |
Jul 06, 2020 | 14.96 | 15.20 | 14.44 | 14.99 | 210,800 | +0.51(+3.52%) |
Jul 02, 2020 | 14.91 | 15.02 | 14.27 | 14.48 | 209,500 | +0.08(+0.56%) |
Jul 01, 2020 | 14.92 | 15.24 | 14.36 | 14.40 | 197,981 | -0.47(-3.16%) |
Jun 30, 2020 | 14.90 | 15.04 | 14.53 | 14.87 | 178,905 | -0.09(-0.60%) |
Jun 29, 2020 | 14.62 | 15.17 | 14.37 | 14.96 | 226,671 | +0.62(+4.32%) |
Jun 26, 2020 | 14.94 | 15.22 | 14.16 | 14.34 | 1,095,900 | -0.92(-6.03%) |
Jun 25, 2020 | 14.66 | 15.31 | 14.39 | 15.26 | 342,104 | +0.33(+2.21%) |
Jun 24, 2020 | 14.16 | 15.18 | 14.13 | 14.93 | 689,546 | +0.48(+3.32%) |
Jun 23, 2020 | 14.81 | 14.81 | 13.76 | 14.45 | 372,923 | -0.04(-0.28%) |
Jun 22, 2020 | 13.83 | 14.56 | 13.64 | 14.49 | 281,107 | +0.42(+2.99%) |
Jun 19, 2020 | 14.65 | 14.77 | 13.79 | 14.07 | 1,068,600 | -0.36(-2.49%) |
Jun 18, 2020 | 14.58 | 15.33 | 14.17 | 14.43 | 304,260 | -0.55(-3.67%) |
Jun 17, 2020 | 15.85 | 15.85 | 14.75 | 14.98 | 374,545 | -0.78(-4.95%) |
Jun 16, 2020 | 15.90 | 16.78 | 15.41 | 15.76 | 467,856 | +0.66(+4.37%) |
Jun 15, 2020 | 14.63 | 15.19 | 14.10 | 15.10 | 376,962 | -0.36(-2.33%) |
Jun 12, 2020 | 15.46 | 15.77 | 14.63 | 15.46 | 336,800 | +0.79(+5.39%) |
Jun 11, 2020 | 14.51 | 14.97 | 13.95 | 14.67 | 353,497 | -0.96(-6.14%) |
Jun 10, 2020 | 16.84 | 16.95 | 15.61 | 15.63 | 239,113 | -1.40(-8.22%) |
Jun 09, 2020 | 17.23 | 17.43 | 16.60 | 17.03 | 301,924 | -0.75(-4.22%) |
Jun 08, 2020 | 17.56 | 18.09 | 17.25 | 17.78 | 315,581 | +0.55(+3.19%) |
Jun 05, 2020 | 16.39 | 17.42 | 16.34 | 17.23 | 447,600 | +1.91(+12.47%) |
Jun 04, 2020 | 14.20 | 15.42 | 14.17 | 15.32 | 278,741 | +0.93(+6.46%) |
Jun 03, 2020 | 14.46 | 14.79 | 14.25 | 14.39 | 234,467 | +0.47(+3.38%) |
Jun 02, 2020 | 14.05 | 14.67 | 13.78 | 13.92 | 250,336 | +0.18(+1.31%) |
Jun 01, 2020 | 14.22 | 14.72 | 13.72 | 13.74 | 277,257 | -0.41(-2.90%) |
May 29, 2020 | 13.84 | 14.29 | 13.22 | 14.15 | 701,200 | -0.09(-0.63%) |
May 28, 2020 | 14.69 | 15.08 | 14.09 | 14.24 | 333,967 | -0.15(-1.04%) |
May 27, 2020 | 13.75 | 14.43 | 13.24 | 14.39 | 333,148 | +1.17(+8.85%) |
May 26, 2020 | 13.55 | 13.65 | 13.07 | 13.22 | 245,786 | +0.64(+5.09%) |
May 22, 2020 | 12.94 | 12.94 | 12.30 | 12.58 | 263,100 | -0.34(-2.63%) |
May 21, 2020 | 12.86 | 13.17 | 12.66 | 12.92 | 234,376 | -0.01(-0.08%) |
May 20, 2020 | 12.27 | 13.51 | 12.12 | 12.93 | 507,680 | +1.08(+9.11%) |
May 19, 2020 | 12.25 | 12.34 | 11.76 | 11.85 | 426,085 | -0.62(-4.97%) |
May 18, 2020 | 11.50 | 12.67 | 11.50 | 12.47 | 589,502 | +1.71(+15.89%) |
May 15, 2020 | 10.59 | 10.92 | 10.42 | 10.76 | 520,900 | +0.10(+0.94%) |
May 14, 2020 | 10.00 | 10.74 | 9.425 | 10.66 | 363,020 | +0.36(+3.50%) |
May 13, 2020 | 11.36 | 11.58 | 10.25 | 10.30 | 507,099 | -1.38(-11.82%) |
May 12, 2020 | 12.55 | 12.83 | 11.57 | 11.68 | 310,380 | -0.82(-6.56%) |
May 11, 2020 | 13.39 | 13.39 | 12.15 | 12.50 | 393,575 | -1.01(-7.48%) |
May 08, 2020 | 12.25 | 13.79 | 12.08 | 13.51 | 349,200 | +1.65(+13.91%) |
May 07, 2020 | 11.99 | 12.45 | 11.73 | 11.86 | 462,646 | +0.09(+0.76%) |
May 06, 2020 | 12.73 | 13.05 | 11.72 | 11.77 | 435,944 | -1.27(-9.74%) |
May 05, 2020 | 14.06 | 14.50 | 13.00 | 13.04 | 397,831 | -0.67(-4.89%) |
May 04, 2020 | 13.29 | 13.88 | 12.59 | 13.71 | 496,601 | +0.08(+0.59%) |