Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 14.67 | 14.69 | 14.10 | 14.45 | 1,588,700 | -0.23(-1.57%) |
Jul 30, 2020 | 14.36 | 14.82 | 14.22 | 14.68 | 1,569,315 | +0.16(+1.10%) |
Jul 29, 2020 | 14.59 | 14.80 | 14.32 | 14.52 | 4,157,521 | -0.03(-0.21%) |
Jul 28, 2020 | 15.13 | 15.30 | 14.55 | 14.55 | 3,586,396 | -0.66(-4.34%) |
Jul 27, 2020 | 14.58 | 15.30 | 14.55 | 15.21 | 2,204,174 | +0.66(+4.54%) |
Jul 24, 2020 | 14.51 | 14.85 | 14.34 | 14.55 | 2,116,500 | -0.18(-1.22%) |
Jul 23, 2020 | 14.77 | 15.36 | 14.63 | 14.73 | 2,571,076 | -0.01(-0.07%) |
Jul 22, 2020 | 14.75 | 14.85 | 14.45 | 14.74 | 3,951,488 | -0.03(-0.20%) |
Jul 21, 2020 | 15.24 | 15.43 | 14.72 | 14.77 | 6,261,820 | -0.41(-2.70%) |
Jul 20, 2020 | 15.16 | 15.44 | 15.00 | 15.18 | 1,339,539 | -0.03(-0.20%) |
Jul 17, 2020 | 15.08 | 15.63 | 15.08 | 15.21 | 3,538,400 | -0.15(-0.98%) |
Jul 16, 2020 | 15.58 | 15.71 | 15.05 | 15.36 | 2,080,743 | -0.38(-2.41%) |
Jul 15, 2020 | 15.39 | 15.82 | 15.10 | 15.74 | 1,987,391 | +0.70(+4.65%) |
Jul 14, 2020 | 15.00 | 15.36 | 14.16 | 15.04 | 4,070,879 | +0.00(+0.00%) |
Jul 13, 2020 | 15.71 | 16.13 | 15.01 | 15.04 | 2,332,403 | -0.49(-3.16%) |
Jul 10, 2020 | 15.76 | 15.94 | 15.49 | 15.53 | 884,400 | -0.30(-1.90%) |
Jul 09, 2020 | 15.85 | 16.05 | 15.51 | 15.83 | 1,346,645 | +0.05(+0.32%) |
Jul 08, 2020 | 16.00 | 16.13 | 15.58 | 15.78 | 1,417,975 | -0.11(-0.69%) |
Jul 07, 2020 | 15.50 | 15.91 | 15.44 | 15.89 | 1,833,655 | +0.29(+1.86%) |
Jul 06, 2020 | 15.80 | 15.81 | 15.48 | 15.60 | 1,402,256 | +0.05(+0.32%) |
Jul 02, 2020 | 15.80 | 15.86 | 15.49 | 15.55 | 1,496,600 | +0.00(+0.00%) |
Jul 01, 2020 | 15.20 | 15.70 | 15.04 | 15.55 | 3,058,051 | +0.47(+3.12%) |
Jun 30, 2020 | 15.33 | 15.39 | 14.91 | 15.08 | 2,880,053 | -0.46(-2.96%) |
Jun 29, 2020 | 15.42 | 15.70 | 15.10 | 15.54 | 4,631,081 | +0.29(+1.90%) |
Jun 26, 2020 | 15.55 | 15.91 | 15.24 | 15.25 | 3,132,300 | -0.44(-2.80%) |
Jun 25, 2020 | 14.87 | 15.73 | 14.71 | 15.69 | 2,782,057 | +0.76(+5.09%) |
Jun 24, 2020 | 15.41 | 15.77 | 14.76 | 14.93 | 3,936,008 | -0.63(-4.05%) |
Jun 23, 2020 | 15.55 | 15.89 | 15.31 | 15.56 | 4,767,862 | +0.16(+1.04%) |
Jun 22, 2020 | 15.06 | 15.72 | 14.86 | 15.40 | 4,260,536 | +0.15(+0.98%) |
Jun 19, 2020 | 14.01 | 15.25 | 13.97 | 15.25 | 7,320,400 | +1.24(+8.85%) |
Jun 18, 2020 | 12.92 | 14.01 | 12.77 | 14.01 | 4,770,671 | +0.86(+6.54%) |
Jun 17, 2020 | 13.02 | 13.60 | 12.94 | 13.15 | 3,074,319 | +0.08(+0.61%) |
Jun 16, 2020 | 12.65 | 13.81 | 12.51 | 13.07 | 8,098,117 | +1.93(+17.32%) |
Jun 15, 2020 | 10.76 | 11.21 | 10.58 | 11.14 | 2,500,477 | +0.21(+1.92%) |
Jun 12, 2020 | 11.42 | 11.51 | 10.48 | 10.93 | 3,439,600 | -0.14(-1.26%) |
Jun 11, 2020 | 11.56 | 11.74 | 11.06 | 11.07 | 3,042,540 | -0.74(-6.27%) |
Jun 10, 2020 | 13.00 | 13.12 | 11.76 | 11.81 | 2,450,766 | -0.65(-5.22%) |
Jun 09, 2020 | 11.67 | 12.59 | 11.67 | 12.46 | 2,908,113 | +0.73(+6.22%) |
Jun 08, 2020 | 12.80 | 12.91 | 11.17 | 11.73 | 6,907,928 | -1.16(-9.00%) |
Jun 05, 2020 | 13.09 | 13.35 | 12.80 | 12.89 | 1,858,600 | +0.08(+0.62%) |
Jun 04, 2020 | 12.83 | 13.16 | 12.63 | 12.81 | 2,446,739 | -0.04(-0.31%) |
Jun 03, 2020 | 13.22 | 13.30 | 12.83 | 12.85 | 2,458,475 | -0.29(-2.21%) |
Jun 02, 2020 | 12.73 | 13.27 | 12.49 | 13.14 | 2,924,461 | +0.46(+3.63%) |
Jun 01, 2020 | 12.48 | 12.91 | 12.31 | 12.68 | 2,316,688 | +0.21(+1.64%) |
May 29, 2020 | 12.20 | 12.52 | 11.89 | 12.47 | 2,499,500 | +0.29(+2.34%) |
May 28, 2020 | 12.60 | 12.67 | 12.13 | 12.19 | 2,055,228 | -0.26(-2.09%) |
May 27, 2020 | 12.35 | 12.50 | 11.59 | 12.45 | 3,111,849 | +0.27(+2.22%) |
May 26, 2020 | 13.00 | 13.16 | 12.15 | 12.18 | 4,108,278 | -0.50(-3.94%) |
May 22, 2020 | 12.51 | 12.69 | 12.34 | 12.68 | 1,167,700 | +0.17(+1.36%) |
May 21, 2020 | 12.65 | 12.81 | 12.49 | 12.51 | 1,400,024 | -0.11(-0.87%) |
May 20, 2020 | 12.51 | 12.69 | 12.31 | 12.62 | 1,616,232 | +0.36(+2.94%) |
May 19, 2020 | 12.46 | 12.77 | 12.25 | 12.26 | 4,163,073 | -0.35(-2.78%) |
May 18, 2020 | 12.36 | 12.85 | 12.07 | 12.61 | 2,982,639 | +1.01(+8.71%) |
May 15, 2020 | 11.15 | 11.65 | 11.01 | 11.60 | 7,690,400 | +0.46(+4.13%) |
May 14, 2020 | 11.40 | 11.61 | 11.01 | 11.14 | 2,031,928 | -0.51(-4.38%) |
May 13, 2020 | 12.17 | 12.49 | 11.34 | 11.65 | 3,732,079 | -0.50(-4.12%) |
May 12, 2020 | 12.20 | 12.93 | 11.96 | 12.15 | 2,995,390 | +0.08(+0.66%) |
May 11, 2020 | 11.58 | 12.21 | 11.44 | 12.07 | 2,744,369 | +0.40(+3.43%) |
May 08, 2020 | 11.89 | 11.90 | 11.55 | 11.67 | 1,628,600 | +0.05(+0.43%) |
May 07, 2020 | 11.62 | 12.12 | 11.26 | 11.62 | 2,699,067 | -0.24(-2.02%) |
May 06, 2020 | 12.15 | 12.16 | 11.81 | 11.86 | 2,940,387 | -0.25(-2.06%) |
May 05, 2020 | 11.85 | 12.36 | 11.67 | 12.11 | 2,411,016 | +0.49(+4.22%) |
May 04, 2020 | 11.32 | 11.65 | 11.09 | 11.62 | 3,441,253 | +0.32(+2.83%) |