Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 17.02 | 17.31 | 16.19 | 16.38 | 274,489 | -0.14(-0.86%) |
Jul 30, 2020 | 15.33 | 16.55 | 15.33 | 16.53 | 251,656 | +0.95(+6.10%) |
Jul 29, 2020 | 15.05 | 15.63 | 14.95 | 15.58 | 141,314 | +0.84(+5.66%) |
Jul 28, 2020 | 14.64 | 14.89 | 14.64 | 14.74 | 55,444 | -0.03(-0.17%) |
Jul 27, 2020 | 14.52 | 14.79 | 14.35 | 14.77 | 116,286 | +0.23(+1.59%) |
Jul 24, 2020 | 14.80 | 14.80 | 14.34 | 14.53 | 74,889 | -0.30(-2.03%) |
Jul 23, 2020 | 14.69 | 14.89 | 14.65 | 14.84 | 74,465 | +0.11(+0.74%) |
Jul 22, 2020 | 14.64 | 14.80 | 14.64 | 14.73 | 98,369 | +0.02(+0.13%) |
Jul 21, 2020 | 14.77 | 14.80 | 14.62 | 14.71 | 79,865 | +0.15(+1.01%) |
Jul 20, 2020 | 14.39 | 14.62 | 14.32 | 14.56 | 83,330 | +0.18(+1.25%) |
Jul 17, 2020 | 14.34 | 14.64 | 14.13 | 14.38 | 98,710 | +0.13(+0.90%) |
Jul 16, 2020 | 14.48 | 14.53 | 14.14 | 14.25 | 91,019 | -0.28(-1.90%) |
Jul 15, 2020 | 14.34 | 14.59 | 14.28 | 14.53 | 133,509 | +0.52(+3.71%) |
Jul 14, 2020 | 13.82 | 14.02 | 13.79 | 14.01 | 75,318 | +0.18(+1.30%) |
Jul 13, 2020 | 14.21 | 14.27 | 13.78 | 13.83 | 104,866 | -0.19(-1.33%) |
Jul 10, 2020 | 13.72 | 14.02 | 13.62 | 14.01 | 87,500 | +0.30(+2.15%) |
Jul 09, 2020 | 14.13 | 14.13 | 13.49 | 13.72 | 138,256 | -0.39(-2.78%) |
Jul 08, 2020 | 13.91 | 14.12 | 13.77 | 14.11 | 105,026 | +0.16(+1.15%) |
Jul 07, 2020 | 13.95 | 14.19 | 13.91 | 13.95 | 104,334 | -0.19(-1.36%) |
Jul 06, 2020 | 14.23 | 14.23 | 13.91 | 14.14 | 136,930 | +0.21(+1.48%) |
Jul 02, 2020 | 13.83 | 14.13 | 13.52 | 13.94 | 134,675 | +0.26(+1.93%) |
Jul 01, 2020 | 14.01 | 14.07 | 13.58 | 13.67 | 87,016 | -0.30(-2.16%) |
Jun 30, 2020 | 13.45 | 14.03 | 13.45 | 13.98 | 276,849 | +0.43(+3.18%) |
Jun 29, 2020 | 13.18 | 13.64 | 13.12 | 13.55 | 122,243 | +0.52(+3.99%) |
Jun 26, 2020 | 12.92 | 13.28 | 12.79 | 13.03 | 514,881 | +0.02(+0.15%) |
Jun 25, 2020 | 12.94 | 13.10 | 12.86 | 13.01 | 213,162 | -0.06(-0.44%) |
Jun 24, 2020 | 13.65 | 13.72 | 13.04 | 13.06 | 224,159 | -0.73(-5.26%) |
Jun 23, 2020 | 14.00 | 14.00 | 13.72 | 13.79 | 111,850 | -0.02(-0.14%) |
Jun 22, 2020 | 13.94 | 14.05 | 13.67 | 13.81 | 133,055 | -0.26(-1.83%) |
Jun 19, 2020 | 14.07 | 14.18 | 13.76 | 14.07 | 292,082 | +0.13(+0.92%) |
Jun 18, 2020 | 14.04 | 14.23 | 13.85 | 13.94 | 157,917 | -0.25(-1.77%) |
Jun 17, 2020 | 14.50 | 14.50 | 14.01 | 14.19 | 107,552 | -0.35(-2.43%) |
Jun 16, 2020 | 14.46 | 14.79 | 14.25 | 14.54 | 324,067 | +0.55(+3.90%) |
Jun 15, 2020 | 13.78 | 14.00 | 13.65 | 14.00 | 172,395 | -0.15(-1.09%) |
Jun 12, 2020 | 14.53 | 14.53 | 13.96 | 14.15 | 216,726 | +0.04(+0.32%) |
Jun 11, 2020 | 14.04 | 14.64 | 14.00 | 14.10 | 319,913 | -0.55(-3.73%) |
Jun 10, 2020 | 14.77 | 14.80 | 14.43 | 14.65 | 221,017 | -0.13(-0.91%) |
Jun 09, 2020 | 14.79 | 14.96 | 14.44 | 14.79 | 175,108 | -0.31(-2.04%) |
Jun 08, 2020 | 14.76 | 15.16 | 14.72 | 15.09 | 196,039 | +0.37(+2.53%) |
Jun 05, 2020 | 14.77 | 15.14 | 14.59 | 14.72 | 267,016 | +0.44(+3.10%) |
Jun 04, 2020 | 13.49 | 14.30 | 13.47 | 14.28 | 199,410 | +0.91(+6.82%) |
Jun 03, 2020 | 13.04 | 13.62 | 12.92 | 13.37 | 321,739 | +0.63(+4.94%) |
Jun 02, 2020 | 12.64 | 12.77 | 12.57 | 12.74 | 123,126 | +0.17(+1.38%) |
Jun 01, 2020 | 12.34 | 12.86 | 12.33 | 12.56 | 158,391 | +0.21(+1.72%) |
May 29, 2020 | 12.33 | 12.45 | 11.95 | 12.35 | 197,420 | +0.05(+0.42%) |
May 28, 2020 | 12.60 | 12.81 | 12.23 | 12.30 | 288,246 | -0.08(-0.67%) |
May 27, 2020 | 12.45 | 12.46 | 12.08 | 12.38 | 209,930 | +0.32(+2.63%) |
May 26, 2020 | 11.98 | 12.31 | 11.85 | 12.07 | 149,749 | +0.31(+2.64%) |
May 22, 2020 | 11.68 | 11.76 | 11.55 | 11.75 | 86,276 | +0.13(+1.15%) |
May 21, 2020 | 11.59 | 11.74 | 11.48 | 11.62 | 84,495 | +0.03(+0.22%) |
May 20, 2020 | 11.74 | 11.83 | 11.47 | 11.60 | 190,881 | +0.25(+2.24%) |
May 19, 2020 | 11.46 | 11.87 | 11.34 | 11.34 | 147,020 | -0.12(-1.05%) |
May 18, 2020 | 11.31 | 11.57 | 11.16 | 11.46 | 176,868 | +0.59(+5.42%) |
May 15, 2020 | 10.65 | 10.97 | 10.65 | 10.87 | 165,298 | +0.20(+1.84%) |
May 14, 2020 | 10.59 | 10.87 | 10.38 | 10.68 | 200,740 | -0.23(-2.09%) |
May 13, 2020 | 11.26 | 11.27 | 10.70 | 10.90 | 180,349 | -0.44(-3.86%) |
May 12, 2020 | 10.80 | 11.73 | 10.49 | 11.34 | 328,731 | +0.37(+3.35%) |
May 11, 2020 | 10.59 | 11.08 | 10.38 | 10.97 | 253,308 | +0.19(+1.76%) |
May 08, 2020 | 10.97 | 11.28 | 10.65 | 10.78 | 230,597 | +0.07(+0.65%) |
May 07, 2020 | 10.30 | 10.71 | 10.18 | 10.71 | 334,124 | +0.49(+4.84%) |
May 06, 2020 | 10.78 | 10.84 | 10.04 | 10.22 | 320,179 | -0.38(-3.59%) |
May 05, 2020 | 11.15 | 11.30 | 10.57 | 10.60 | 279,618 | -0.36(-3.32%) |
May 04, 2020 | 11.48 | 11.48 | 10.91 | 10.97 | 256,156 | -0.54(-4.66%) |