Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 15.26 | 17.17 | 14.95 | 17.11 | 2,535,125 | +2.22(+14.88%) |
Jul 30, 2020 | 14.59 | 15.04 | 14.38 | 14.90 | 570,361 | +0.15(+1.00%) |
Jul 29, 2020 | 13.83 | 14.76 | 13.75 | 14.75 | 418,061 | +0.99(+7.17%) |
Jul 28, 2020 | 13.77 | 13.98 | 13.67 | 13.76 | 259,643 | -0.06(-0.44%) |
Jul 27, 2020 | 13.98 | 14.18 | 13.81 | 13.82 | 266,947 | -0.12(-0.87%) |
Jul 24, 2020 | 13.63 | 14.00 | 13.53 | 13.94 | 305,402 | +0.29(+2.16%) |
Jul 23, 2020 | 13.69 | 13.97 | 13.50 | 13.65 | 314,171 | -0.08(-0.57%) |
Jul 22, 2020 | 13.42 | 13.81 | 13.39 | 13.73 | 238,180 | +0.18(+1.34%) |
Jul 21, 2020 | 13.66 | 13.80 | 13.48 | 13.55 | 322,323 | +0.07(+0.51%) |
Jul 20, 2020 | 13.43 | 13.61 | 13.30 | 13.48 | 244,579 | -0.03(-0.19%) |
Jul 17, 2020 | 13.32 | 13.61 | 13.21 | 13.50 | 385,418 | +0.14(+1.04%) |
Jul 16, 2020 | 13.16 | 13.37 | 12.97 | 13.36 | 206,790 | +0.09(+0.65%) |
Jul 15, 2020 | 12.82 | 13.29 | 12.70 | 13.28 | 342,962 | +0.75(+6.02%) |
Jul 14, 2020 | 12.42 | 12.64 | 12.34 | 12.52 | 254,562 | +0.14(+1.12%) |
Jul 13, 2020 | 12.59 | 13.07 | 12.34 | 12.38 | 514,747 | -0.10(-0.76%) |
Jul 10, 2020 | 12.63 | 12.64 | 12.18 | 12.48 | 327,917 | -0.19(-1.50%) |
Jul 09, 2020 | 13.00 | 13.29 | 12.52 | 12.67 | 250,376 | -0.35(-2.66%) |
Jul 08, 2020 | 12.95 | 13.15 | 12.79 | 13.02 | 254,235 | +0.04(+0.33%) |
Jul 07, 2020 | 12.95 | 13.26 | 12.83 | 12.97 | 353,186 | -0.14(-1.06%) |
Jul 06, 2020 | 13.11 | 13.19 | 12.84 | 13.11 | 375,365 | +0.20(+1.54%) |
Jul 02, 2020 | 13.08 | 13.09 | 12.67 | 12.91 | 273,418 | +0.07(+0.54%) |
Jul 01, 2020 | 12.81 | 13.04 | 12.65 | 12.84 | 310,413 | +0.06(+0.47%) |
Jun 30, 2020 | 12.58 | 12.83 | 12.53 | 12.78 | 229,730 | +0.10(+0.82%) |
Jun 29, 2020 | 12.42 | 12.89 | 12.31 | 12.68 | 311,986 | +0.45(+3.68%) |
Jun 26, 2020 | 12.25 | 12.45 | 11.87 | 12.23 | 527,901 | -0.10(-0.77%) |
Jun 25, 2020 | 12.48 | 12.63 | 12.11 | 12.32 | 220,852 | -0.19(-1.52%) |
Jun 24, 2020 | 12.75 | 12.75 | 12.29 | 12.51 | 286,334 | -0.45(-3.47%) |
Jun 23, 2020 | 12.74 | 13.05 | 12.64 | 12.97 | 290,794 | +0.37(+2.96%) |
Jun 22, 2020 | 12.52 | 12.64 | 12.26 | 12.59 | 235,071 | -0.04(-0.34%) |
Jun 19, 2020 | 13.26 | 13.38 | 12.62 | 12.64 | 400,082 | -0.51(-3.89%) |
Jun 18, 2020 | 13.25 | 13.37 | 13.03 | 13.15 | 291,301 | -0.09(-0.65%) |
Jun 17, 2020 | 12.74 | 13.81 | 12.55 | 13.23 | 1,366,313 | +0.49(+3.88%) |
Jun 16, 2020 | 13.33 | 13.33 | 12.68 | 12.74 | 266,620 | +0.06(+0.48%) |
Jun 15, 2020 | 12.05 | 12.98 | 12.05 | 12.68 | 314,053 | +0.18(+1.46%) |
Jun 12, 2020 | 13.10 | 13.22 | 12.31 | 12.50 | 351,934 | -0.15(-1.16%) |
Jun 11, 2020 | 12.21 | 12.68 | 12.13 | 12.64 | 583,291 | -0.55(-4.14%) |
Jun 10, 2020 | 13.73 | 13.78 | 13.03 | 13.19 | 276,858 | -0.59(-4.27%) |
Jun 09, 2020 | 13.69 | 13.93 | 13.42 | 13.78 | 332,062 | -0.26(-1.85%) |
Jun 08, 2020 | 14.19 | 14.33 | 13.71 | 14.04 | 609,619 | -0.03(-0.18%) |
Jun 05, 2020 | 13.47 | 14.36 | 13.32 | 14.06 | 845,542 | +0.94(+7.19%) |
Jun 04, 2020 | 12.68 | 13.23 | 12.67 | 13.12 | 339,025 | +0.42(+3.34%) |
Jun 03, 2020 | 12.82 | 13.34 | 12.58 | 12.70 | 546,301 | +0.03(+0.21%) |
Jun 02, 2020 | 12.16 | 12.68 | 12.11 | 12.67 | 577,913 | +0.63(+5.25%) |
Jun 01, 2020 | 12.12 | 12.32 | 11.96 | 12.04 | 254,037 | +0.03(+0.22%) |
May 29, 2020 | 11.81 | 12.16 | 11.72 | 12.01 | 419,018 | +0.03(+0.29%) |
May 28, 2020 | 12.38 | 12.38 | 11.84 | 11.98 | 332,534 | -0.28(-2.26%) |
May 27, 2020 | 12.20 | 12.41 | 11.88 | 12.25 | 506,270 | +0.30(+2.54%) |
May 26, 2020 | 11.92 | 12.19 | 11.74 | 11.95 | 363,232 | +0.20(+1.69%) |
May 22, 2020 | 11.73 | 11.87 | 11.50 | 11.75 | 246,746 | +0.07(+0.59%) |
May 21, 2020 | 11.60 | 11.87 | 11.41 | 11.68 | 274,351 | +0.10(+0.90%) |
May 20, 2020 | 11.63 | 11.66 | 11.40 | 11.58 | 306,742 | +0.22(+1.91%) |
May 19, 2020 | 11.29 | 11.67 | 11.03 | 11.36 | 402,501 | +0.05(+0.46%) |
May 18, 2020 | 11.59 | 11.79 | 10.90 | 11.31 | 486,641 | +0.03(+0.23%) |
May 15, 2020 | 10.83 | 11.33 | 10.73 | 11.28 | 288,544 | +0.37(+3.41%) |
May 14, 2020 | 10.57 | 10.98 | 10.36 | 10.91 | 443,852 | +0.06(+0.56%) |
May 13, 2020 | 11.38 | 11.38 | 10.72 | 10.85 | 451,959 | -0.65(-5.65%) |
May 12, 2020 | 11.88 | 11.96 | 11.50 | 11.50 | 470,768 | -0.31(-2.64%) |
May 11, 2020 | 11.77 | 12.08 | 11.63 | 11.81 | 563,457 | -0.20(-1.66%) |
May 08, 2020 | 11.26 | 12.02 | 11.12 | 12.01 | 526,053 | +0.90(+8.11%) |
May 07, 2020 | 11.37 | 11.37 | 10.83 | 11.11 | 835,694 | +0.10(+0.87%) |
May 06, 2020 | 10.84 | 11.32 | 10.80 | 11.02 | 371,194 | +0.23(+2.09%) |
May 05, 2020 | 11.59 | 11.64 | 10.64 | 10.79 | 497,583 | -0.55(-4.89%) |
May 04, 2020 | 11.60 | 11.87 | 11.16 | 11.35 | 538,623 | -0.48(-4.03%) |