Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 13.00 | 13.00 | 12.30 | 12.70 | 48,450 | +0.40(+3.25%) |
Jul 30, 2020 | 12.30 | 12.40 | 12.30 | 12.30 | 31,317 | -0.10(-0.81%) |
Jul 29, 2020 | 12.20 | 12.50 | 12.20 | 12.40 | 46,097 | +0.20(+1.64%) |
Jul 28, 2020 | 12.60 | 12.70 | 12.10 | 12.20 | 62,959 | -0.40(-3.17%) |
Jul 27, 2020 | 13.30 | 13.30 | 12.50 | 12.60 | 56,297 | -0.30(-2.33%) |
Jul 24, 2020 | 13.20 | 13.70 | 11.60 | 12.90 | 312,930 | -0.90(-6.52%) |
Jul 23, 2020 | 13.90 | 14.10 | 13.60 | 13.80 | 111,612 | -0.20(-1.43%) |
Jul 22, 2020 | 15.00 | 15.00 | 13.70 | 14.00 | 147,509 | -1.00(-6.67%) |
Jul 21, 2020 | 14.90 | 15.30 | 14.50 | 15.00 | 95,966 | +0.50(+3.45%) |
Jul 20, 2020 | 15.90 | 16.00 | 14.40 | 14.50 | 173,427 | -1.30(-8.23%) |
Jul 17, 2020 | 15.40 | 16.00 | 15.30 | 15.80 | 144,200 | +0.60(+3.95%) |
Jul 16, 2020 | 15.60 | 15.70 | 15.00 | 15.20 | 57,450 | -0.50(-3.18%) |
Jul 15, 2020 | 16.60 | 16.70 | 15.50 | 15.70 | 76,901 | -0.70(-4.27%) |
Jul 14, 2020 | 16.20 | 16.50 | 15.80 | 16.40 | 86,123 | -0.10(-0.61%) |
Jul 13, 2020 | 18.50 | 18.60 | 16.20 | 16.50 | 151,309 | -1.10(-6.25%) |
Jul 10, 2020 | 17.50 | 18.30 | 16.60 | 17.60 | 171,170 | -0.60(-3.30%) |
Jul 09, 2020 | 19.30 | 20.00 | 16.80 | 18.20 | 251,651 | -0.10(-0.55%) |
Jul 08, 2020 | 15.80 | 18.40 | 15.80 | 18.30 | 244,442 | +2.60(+16.56%) |
Jul 07, 2020 | 16.10 | 16.20 | 15.50 | 15.70 | 31,383 | -0.30(-1.88%) |
Jul 06, 2020 | 16.70 | 16.70 | 15.70 | 16.00 | 107,251 | +0.10(+0.63%) |
Jul 02, 2020 | 15.00 | 16.00 | 14.83 | 15.90 | 153,350 | +1.10(+7.43%) |
Jul 01, 2020 | 14.30 | 15.00 | 14.20 | 14.80 | 77,377 | +0.50(+3.50%) |
Jun 30, 2020 | 14.30 | 16.00 | 13.90 | 14.30 | 222,621 | +0.10(+0.70%) |
Jun 29, 2020 | 15.70 | 15.80 | 14.10 | 14.20 | 62,575 | -1.40(-8.97%) |
Jun 26, 2020 | 15.20 | 15.90 | 15.00 | 15.60 | 145,740 | +0.20(+1.30%) |
Jun 25, 2020 | 15.20 | 15.70 | 14.50 | 15.40 | 67,251 | +0.50(+3.36%) |
Jun 24, 2020 | 15.30 | 15.70 | 14.40 | 14.90 | 131,455 | -0.90(-5.70%) |
Jun 23, 2020 | 14.40 | 15.80 | 14.30 | 15.80 | 141,193 | +1.10(+7.48%) |
Jun 22, 2020 | 14.70 | 15.00 | 14.00 | 14.70 | 78,266 | +0.20(+1.38%) |
Jun 19, 2020 | 13.90 | 14.50 | 13.70 | 14.50 | 141,310 | +0.60(+4.32%) |
Jun 18, 2020 | 14.00 | 14.30 | 13.60 | 13.90 | 160,631 | +0.00(+0.00%) |
Jun 17, 2020 | 13.70 | 14.90 | 13.70 | 13.90 | 178,793 | -0.60(-4.14%) |
Jun 16, 2020 | 14.80 | 15.00 | 14.40 | 14.50 | 142,485 | -0.10(-0.68%) |
Jun 15, 2020 | 15.50 | 15.50 | 13.90 | 14.60 | 142,534 | -0.10(-0.68%) |
Jun 12, 2020 | 16.20 | 16.80 | 14.40 | 14.70 | 332,470 | -1.10(-6.96%) |
Jun 11, 2020 | 18.30 | 18.30 | 15.60 | 15.80 | 85,810 | -2.50(-13.66%) |
Jun 10, 2020 | 16.60 | 19.10 | 16.30 | 18.30 | 257,531 | +1.50(+8.93%) |
Jun 09, 2020 | 16.90 | 17.30 | 16.50 | 16.80 | 42,119 | -0.50(-2.89%) |
Jun 08, 2020 | 16.50 | 17.30 | 16.10 | 17.30 | 134,143 | +0.80(+4.85%) |
Jun 05, 2020 | 16.00 | 16.55 | 15.95 | 16.50 | 78,520 | +0.60(+3.77%) |
Jun 04, 2020 | 16.40 | 16.70 | 15.80 | 15.90 | 72,464 | -0.60(-3.64%) |
Jun 03, 2020 | 16.00 | 16.60 | 16.00 | 16.50 | 62,019 | +0.60(+3.77%) |
Jun 02, 2020 | 14.90 | 16.60 | 14.90 | 15.90 | 152,019 | +1.00(+6.71%) |
Jun 01, 2020 | 15.00 | 15.70 | 14.40 | 14.90 | 84,581 | -0.40(-2.61%) |
May 29, 2020 | 14.20 | 15.30 | 14.15 | 15.30 | 320,410 | +1.20(+8.51%) |
May 28, 2020 | 14.00 | 14.50 | 13.80 | 14.10 | 96,314 | -0.10(-0.70%) |
May 27, 2020 | 13.60 | 14.40 | 13.50 | 14.20 | 78,781 | +0.80(+5.97%) |
May 26, 2020 | 13.00 | 13.80 | 12.70 | 13.40 | 88,009 | +0.10(+0.75%) |
May 22, 2020 | 13.70 | 13.88 | 13.10 | 13.30 | 76,330 | -0.60(-4.32%) |
May 21, 2020 | 14.00 | 14.20 | 13.50 | 13.90 | 90,614 | -0.40(-2.80%) |
May 20, 2020 | 14.30 | 14.80 | 14.00 | 14.30 | 156,590 | +0.20(+1.42%) |
May 19, 2020 | 13.60 | 14.40 | 13.60 | 14.10 | 61,367 | +0.40(+2.92%) |
May 18, 2020 | 13.60 | 14.10 | 13.40 | 13.70 | 89,333 | +0.20(+1.48%) |
May 15, 2020 | 13.70 | 13.80 | 13.40 | 13.50 | 80,840 | -0.20(-1.46%) |
May 14, 2020 | 13.80 | 14.40 | 13.20 | 13.70 | 57,825 | -0.50(-3.52%) |
May 13, 2020 | 14.90 | 15.10 | 13.60 | 14.20 | 103,511 | -0.50(-3.40%) |
May 12, 2020 | 14.40 | 15.30 | 14.10 | 14.70 | 77,899 | +0.20(+1.38%) |
May 11, 2020 | 13.40 | 14.60 | 13.40 | 14.50 | 91,251 | +1.10(+8.21%) |
May 08, 2020 | 13.50 | 13.75 | 13.30 | 13.40 | 32,260 | +0.20(+1.52%) |
May 07, 2020 | 13.50 | 13.70 | 13.10 | 13.20 | 31,996 | -0.20(-1.49%) |
May 06, 2020 | 13.30 | 13.80 | 13.00 | 13.40 | 77,284 | +0.10(+0.75%) |
May 05, 2020 | 14.20 | 14.20 | 13.20 | 13.30 | 78,557 | -0.90(-6.34%) |
May 04, 2020 | 14.20 | 14.30 | 14.00 | 14.20 | 36,864 | -0.20(-1.39%) |