Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 16.95 | 17.16 | 16.25 | 16.67 | 1,849,584 | -0.35(-2.05%) |
Jul 30, 2020 | 16.80 | 17.20 | 16.14 | 17.02 | 1,988,235 | -0.17(-1.01%) |
Jul 29, 2020 | 17.23 | 17.49 | 16.88 | 17.19 | 1,455,156 | +0.41(+2.45%) |
Jul 28, 2020 | 17.30 | 17.56 | 16.70 | 16.78 | 2,365,097 | -0.54(-3.10%) |
Jul 27, 2020 | 16.42 | 17.54 | 16.18 | 17.32 | 2,944,673 | +1.03(+6.30%) |
Jul 24, 2020 | 16.22 | 16.39 | 15.54 | 16.29 | 2,323,447 | +0.09(+0.56%) |
Jul 23, 2020 | 15.88 | 16.92 | 15.88 | 16.20 | 2,919,852 | +0.38(+2.38%) |
Jul 22, 2020 | 16.04 | 16.14 | 15.38 | 15.82 | 1,947,526 | -0.17(-1.05%) |
Jul 21, 2020 | 15.27 | 16.28 | 15.22 | 15.99 | 2,647,832 | +0.80(+5.28%) |
Jul 20, 2020 | 15.07 | 15.22 | 14.85 | 15.19 | 1,432,084 | +0.19(+1.26%) |
Jul 17, 2020 | 15.46 | 15.60 | 14.89 | 15.00 | 2,000,085 | -0.46(-2.98%) |
Jul 16, 2020 | 14.85 | 15.61 | 14.73 | 15.46 | 1,813,944 | +0.50(+3.36%) |
Jul 15, 2020 | 15.36 | 15.40 | 14.55 | 14.96 | 2,275,922 | -0.14(-0.92%) |
Jul 14, 2020 | 13.99 | 15.27 | 13.93 | 15.10 | 3,602,375 | +1.23(+8.85%) |
Jul 13, 2020 | 15.34 | 15.35 | 13.81 | 13.87 | 4,505,091 | -1.40(-9.14%) |
Jul 10, 2020 | 15.39 | 15.71 | 15.19 | 15.27 | 1,959,091 | -0.26(-1.66%) |
Jul 09, 2020 | 15.91 | 16.11 | 15.29 | 15.52 | 1,676,135 | -0.15(-0.98%) |
Jul 08, 2020 | 15.66 | 16.23 | 15.34 | 15.68 | 2,930,525 | +0.40(+2.60%) |
Jul 07, 2020 | 15.87 | 16.10 | 15.11 | 15.28 | 4,812,504 | -0.89(-5.52%) |
Jul 06, 2020 | 16.50 | 17.24 | 15.84 | 16.17 | 6,761,848 | +0.37(+2.34%) |
Jul 02, 2020 | 15.56 | 16.15 | 15.36 | 15.80 | 6,106,753 | +0.49(+3.19%) |
Jul 01, 2020 | 15.42 | 15.78 | 14.50 | 15.31 | 7,237,899 | +0.30(+2.00%) |
Jun 30, 2020 | 14.00 | 15.13 | 13.79 | 15.01 | 4,964,807 | +1.01(+7.23%) |
Jun 29, 2020 | 13.78 | 14.09 | 13.39 | 14.00 | 3,438,107 | +0.46(+3.40%) |
Jun 26, 2020 | 12.82 | 13.60 | 12.60 | 13.54 | 4,427,450 | +0.78(+6.12%) |
Jun 25, 2020 | 12.63 | 12.86 | 12.40 | 12.76 | 1,762,930 | +0.02(+0.16%) |
Jun 24, 2020 | 12.72 | 13.00 | 12.42 | 12.74 | 2,408,016 | -0.17(-1.30%) |
Jun 23, 2020 | 12.95 | 13.18 | 12.70 | 12.91 | 3,213,366 | +0.01(+0.11%) |
Jun 22, 2020 | 12.34 | 12.95 | 12.29 | 12.89 | 3,632,375 | +0.54(+4.41%) |
Jun 19, 2020 | 12.52 | 13.23 | 12.14 | 12.35 | 8,633,019 | -0.71(-5.45%) |
Jun 18, 2020 | 12.83 | 13.57 | 12.70 | 13.06 | 8,890,587 | +0.42(+3.31%) |
Jun 17, 2020 | 13.05 | 13.10 | 12.50 | 12.64 | 4,234,505 | -0.15(-1.20%) |
Jun 16, 2020 | 13.73 | 13.78 | 12.40 | 12.80 | 7,325,084 | +0.04(+0.33%) |
Jun 15, 2020 | 11.86 | 12.79 | 11.51 | 12.75 | 5,562,162 | +1.26(+10.99%) |
Jun 12, 2020 | 12.84 | 12.89 | 11.08 | 11.49 | 5,130,647 | -0.56(-4.63%) |
Jun 11, 2020 | 11.06 | 12.16 | 10.90 | 12.05 | 4,182,651 | +0.48(+4.16%) |
Jun 10, 2020 | 11.84 | 12.34 | 11.09 | 11.57 | 4,267,373 | -0.17(-1.49%) |
Jun 09, 2020 | 10.98 | 11.79 | 10.84 | 11.74 | 4,424,235 | +1.01(+9.43%) |
Jun 08, 2020 | 10.14 | 10.85 | 10.11 | 10.73 | 5,080,217 | +0.87(+8.81%) |
Jun 05, 2020 | 10.08 | 10.25 | 9.767 | 9.862 | 2,490,001 | -0.16(-1.57%) |
Jun 04, 2020 | 9.732 | 10.26 | 9.670 | 10.02 | 2,936,129 | +0.28(+2.86%) |
Jun 03, 2020 | 10.74 | 10.77 | 9.607 | 9.739 | 5,046,718 | -0.72(-6.87%) |
Jun 02, 2020 | 10.40 | 11.36 | 10.12 | 10.46 | 9,642,238 | +0.96(+10.14%) |