Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 16.40 | 16.69 | 15.80 | 16.09 | 719,700 | -0.28(-1.71%) |
Jul 30, 2020 | 16.74 | 16.74 | 16.15 | 16.37 | 556,099 | -0.51(-3.02%) |
Jul 29, 2020 | 16.25 | 17.39 | 16.25 | 16.88 | 1,018,689 | +0.92(+5.76%) |
Jul 28, 2020 | 17.00 | 17.06 | 15.91 | 15.96 | 913,668 | -1.03(-6.06%) |
Jul 27, 2020 | 16.55 | 17.24 | 16.55 | 16.99 | 753,395 | +0.55(+3.35%) |
Jul 24, 2020 | 16.00 | 16.51 | 15.78 | 16.44 | 656,900 | +0.28(+1.73%) |
Jul 23, 2020 | 16.62 | 16.79 | 15.88 | 16.16 | 665,841 | -0.47(-2.83%) |
Jul 22, 2020 | 16.46 | 16.84 | 16.25 | 16.63 | 974,103 | +0.22(+1.34%) |
Jul 21, 2020 | 16.23 | 16.79 | 16.07 | 16.41 | 1,019,041 | +0.56(+3.53%) |
Jul 20, 2020 | 16.03 | 16.15 | 15.44 | 15.85 | 439,502 | -0.14(-0.88%) |
Jul 17, 2020 | 16.03 | 16.42 | 15.96 | 15.99 | 911,300 | +0.08(+0.50%) |
Jul 16, 2020 | 15.64 | 16.57 | 15.28 | 15.91 | 1,325,899 | +0.25(+1.60%) |
Jul 15, 2020 | 15.36 | 16.08 | 15.29 | 15.66 | 1,314,364 | +0.60(+3.98%) |
Jul 14, 2020 | 14.12 | 15.07 | 13.98 | 15.06 | 785,415 | +0.91(+6.43%) |
Jul 13, 2020 | 13.75 | 14.98 | 13.55 | 14.15 | 763,486 | -0.27(-1.87%) |
Jul 10, 2020 | 14.22 | 14.62 | 14.01 | 14.42 | 351,700 | +0.24(+1.69%) |
Jul 09, 2020 | 14.55 | 14.59 | 13.91 | 14.18 | 452,616 | -0.31(-2.14%) |
Jul 08, 2020 | 14.50 | 14.76 | 14.31 | 14.49 | 420,871 | +0.03(+0.21%) |
Jul 07, 2020 | 14.54 | 14.81 | 14.20 | 14.46 | 668,606 | +0.03(+0.21%) |
Jul 06, 2020 | 14.35 | 14.90 | 14.15 | 14.43 | 708,544 | +0.27(+1.91%) |
Jul 02, 2020 | 14.37 | 14.72 | 14.07 | 14.16 | 737,800 | -0.01(-0.07%) |
Jul 01, 2020 | 14.19 | 14.33 | 13.74 | 14.17 | 560,263 | -0.08(-0.56%) |
Jun 30, 2020 | 13.58 | 14.62 | 13.54 | 14.25 | 1,023,303 | +0.67(+4.93%) |
Jun 29, 2020 | 14.13 | 14.43 | 13.28 | 13.58 | 690,411 | -0.34(-2.44%) |
Jun 26, 2020 | 13.21 | 14.09 | 12.95 | 13.92 | 2,306,500 | +0.72(+5.45%) |
Jun 25, 2020 | 13.08 | 13.22 | 12.92 | 13.20 | 577,324 | +0.03(+0.23%) |
Jun 24, 2020 | 13.40 | 13.66 | 12.78 | 13.17 | 728,301 | -0.27(-2.01%) |
Jun 23, 2020 | 13.77 | 14.67 | 13.43 | 13.44 | 1,136,353 | -0.06(-0.44%) |
Jun 22, 2020 | 12.56 | 13.66 | 12.40 | 13.50 | 1,227,000 | +1.02(+8.17%) |
Jun 19, 2020 | 12.86 | 12.87 | 12.34 | 12.48 | 1,318,200 | -0.36(-2.80%) |
Jun 18, 2020 | 13.04 | 13.23 | 12.68 | 12.84 | 499,322 | -0.25(-1.91%) |
Jun 17, 2020 | 12.85 | 13.23 | 12.71 | 13.09 | 533,715 | +0.23(+1.79%) |
Jun 16, 2020 | 12.95 | 13.04 | 12.45 | 12.86 | 807,992 | +0.20(+1.58%) |
Jun 15, 2020 | 11.03 | 12.77 | 10.93 | 12.66 | 1,421,348 | +1.41(+12.53%) |
Jun 12, 2020 | 11.92 | 12.06 | 11.13 | 11.25 | 1,197,900 | -0.24(-2.09%) |
Jun 11, 2020 | 12.01 | 12.39 | 11.33 | 11.49 | 1,456,178 | -1.13(-8.95%) |
Jun 10, 2020 | 13.34 | 13.53 | 12.56 | 12.62 | 1,166,929 | -0.41(-3.15%) |
Jun 09, 2020 | 12.90 | 13.22 | 12.54 | 13.03 | 852,082 | +0.05(+0.39%) |
Jun 08, 2020 | 13.40 | 13.49 | 12.02 | 12.98 | 1,443,772 | -0.28(-2.11%) |
Jun 05, 2020 | 13.00 | 13.84 | 12.46 | 13.26 | 2,504,700 | +1.45(+12.28%) |
Jun 04, 2020 | 11.81 | 12.18 | 11.53 | 11.81 | 1,225,769 | -0.12(-1.01%) |
Jun 03, 2020 | 11.59 | 12.35 | 11.18 | 11.93 | 1,620,949 | +0.41(+3.56%) |
Jun 02, 2020 | 11.73 | 11.90 | 11.28 | 11.52 | 1,544,284 | -0.11(-0.95%) |
Jun 01, 2020 | 12.19 | 12.19 | 11.38 | 11.63 | 1,714,209 | +0.46(+4.12%) |
May 29, 2020 | 10.69 | 11.43 | 10.55 | 11.17 | 1,214,900 | +0.46(+4.30%) |
May 28, 2020 | 11.18 | 11.61 | 10.67 | 10.71 | 1,047,807 | -0.36(-3.25%) |
May 27, 2020 | 10.56 | 11.17 | 10.46 | 11.07 | 1,263,976 | +0.82(+8.00%) |
May 26, 2020 | 10.09 | 10.36 | 10.09 | 10.25 | 1,016,752 | +0.40(+4.06%) |
May 22, 2020 | 9.900 | 9.965 | 9.670 | 9.850 | 531,600 | +0.04(+0.41%) |
May 21, 2020 | 9.340 | 10.00 | 9.340 | 9.810 | 1,009,089 | +0.49(+5.26%) |
May 20, 2020 | 9.160 | 9.510 | 9.060 | 9.320 | 752,953 | +0.31(+3.44%) |
May 19, 2020 | 8.650 | 9.180 | 8.580 | 9.010 | 1,022,041 | +0.37(+4.28%) |
May 18, 2020 | 8.210 | 8.690 | 8.180 | 8.640 | 817,928 | +0.56(+6.93%) |
May 15, 2020 | 7.530 | 8.100 | 7.530 | 8.080 | 278,500 | +0.54(+7.09%) |
May 14, 2020 | 7.380 | 7.610 | 7.270 | 7.545 | 564,379 | +0.00(+0.07%) |
May 13, 2020 | 7.740 | 7.780 | 7.390 | 7.540 | 520,517 | -0.23(-2.96%) |
May 12, 2020 | 7.750 | 8.060 | 7.550 | 7.770 | 693,739 | -0.05(-0.64%) |
May 11, 2020 | 7.490 | 7.980 | 7.350 | 7.820 | 560,407 | +0.15(+1.96%) |
May 08, 2020 | 7.440 | 7.670 | 7.390 | 7.670 | 424,700 | +0.37(+5.07%) |
May 07, 2020 | 7.490 | 7.490 | 7.190 | 7.300 | 486,595 | -0.11(-1.48%) |
May 06, 2020 | 7.430 | 7.520 | 7.280 | 7.410 | 187,453 | +0.05(+0.68%) |
May 05, 2020 | 7.500 | 7.590 | 7.330 | 7.360 | 502,431 | -0.05(-0.67%) |
May 04, 2020 | 7.140 | 7.450 | 7.010 | 7.410 | 379,879 | +0.15(+2.07%) |