Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 15.96 | 16.81 | 15.79 | 16.30 | 3,182,834 | +0.47(+2.94%) |
Jul 30, 2020 | 15.96 | 16.07 | 15.54 | 15.84 | 2,333,246 | -0.52(-3.17%) |
Jul 29, 2020 | 16.04 | 16.44 | 15.94 | 16.36 | 1,739,388 | +0.44(+2.76%) |
Jul 28, 2020 | 16.06 | 16.19 | 15.57 | 15.92 | 2,284,679 | -0.27(-1.68%) |
Jul 27, 2020 | 14.93 | 16.25 | 14.83 | 16.19 | 2,351,394 | +1.14(+7.60%) |
Jul 24, 2020 | 15.02 | 15.24 | 14.91 | 15.05 | 1,186,033 | +0.05(+0.35%) |
Jul 23, 2020 | 14.73 | 15.06 | 14.71 | 14.99 | 1,512,025 | +0.18(+1.19%) |
Jul 22, 2020 | 14.61 | 14.85 | 14.50 | 14.82 | 1,080,978 | +0.14(+0.96%) |
Jul 21, 2020 | 14.30 | 15.02 | 14.28 | 14.68 | 1,557,394 | +0.55(+3.93%) |
Jul 20, 2020 | 14.32 | 14.69 | 14.08 | 14.12 | 1,223,074 | -0.33(-2.25%) |
Jul 17, 2020 | 14.65 | 14.84 | 14.44 | 14.45 | 1,807,349 | -0.11(-0.79%) |
Jul 16, 2020 | 14.44 | 14.69 | 14.12 | 14.56 | 1,446,443 | -0.03(-0.18%) |
Jul 15, 2020 | 14.63 | 14.85 | 14.29 | 14.59 | 1,743,297 | +0.28(+1.97%) |
Jul 14, 2020 | 13.67 | 14.37 | 13.53 | 14.31 | 2,038,491 | +0.60(+4.36%) |
Jul 13, 2020 | 14.09 | 14.17 | 13.57 | 13.71 | 2,118,855 | -0.20(-1.45%) |
Jul 10, 2020 | 13.50 | 14.05 | 13.38 | 13.91 | 1,687,336 | +0.48(+3.60%) |
Jul 09, 2020 | 13.68 | 13.78 | 13.15 | 13.43 | 1,645,870 | -0.33(-2.43%) |
Jul 08, 2020 | 13.88 | 14.06 | 13.54 | 13.76 | 1,436,129 | -0.15(-1.07%) |
Jul 07, 2020 | 14.12 | 14.29 | 13.84 | 13.91 | 1,441,358 | -0.40(-2.77%) |
Jul 06, 2020 | 14.23 | 14.39 | 13.83 | 14.31 | 2,741,164 | +0.52(+3.77%) |
Jul 02, 2020 | 13.07 | 14.02 | 13.07 | 13.79 | 3,025,432 | +1.12(+8.82%) |
Jul 01, 2020 | 13.62 | 13.67 | 12.60 | 12.67 | 2,598,450 | -0.84(-6.19%) |
Jun 30, 2020 | 13.26 | 13.56 | 13.08 | 13.51 | 2,787,534 | +0.04(+0.26%) |
Jun 29, 2020 | 13.37 | 13.73 | 13.13 | 13.47 | 3,635,142 | +0.42(+3.24%) |
Jun 26, 2020 | 13.64 | 13.77 | 13.02 | 13.05 | 2,728,014 | -0.80(-5.78%) |
Jun 25, 2020 | 13.08 | 13.86 | 12.93 | 13.85 | 1,693,199 | +0.61(+4.58%) |
Jun 24, 2020 | 13.46 | 13.51 | 12.99 | 13.24 | 1,903,983 | -0.44(-3.22%) |
Jun 23, 2020 | 14.25 | 14.33 | 13.53 | 13.68 | 1,687,258 | -0.21(-1.52%) |
Jun 22, 2020 | 13.77 | 14.01 | 13.43 | 13.89 | 1,497,887 | -0.04(-0.25%) |
Jun 19, 2020 | 14.09 | 14.30 | 13.60 | 13.93 | 2,769,496 | +0.13(+0.96%) |
Jun 18, 2020 | 13.74 | 14.42 | 13.56 | 13.80 | 1,848,792 | -0.27(-1.94%) |
Jun 17, 2020 | 14.44 | 14.62 | 14.02 | 14.07 | 1,846,053 | -0.35(-2.44%) |
Jun 16, 2020 | 14.46 | 14.65 | 13.69 | 14.42 | 2,487,318 | +0.90(+6.64%) |
Jun 15, 2020 | 12.35 | 13.66 | 12.15 | 13.52 | 2,083,495 | +0.33(+2.47%) |
Jun 12, 2020 | 13.15 | 13.41 | 12.71 | 13.20 | 1,891,676 | +1.23(+10.29%) |
Jun 11, 2020 | 12.93 | 13.16 | 11.79 | 11.97 | 2,822,525 | -2.16(-15.27%) |
Jun 10, 2020 | 14.62 | 14.65 | 13.98 | 14.12 | 2,064,059 | -0.60(-4.06%) |
Jun 09, 2020 | 15.09 | 15.27 | 14.59 | 14.72 | 2,382,795 | -0.81(-5.21%) |
Jun 08, 2020 | 14.96 | 15.60 | 14.96 | 15.53 | 2,549,425 | +0.99(+6.84%) |
Jun 05, 2020 | 15.03 | 15.35 | 14.45 | 14.54 | 2,775,292 | +0.68(+4.89%) |
Jun 04, 2020 | 12.86 | 13.87 | 12.81 | 13.86 | 2,900,091 | +0.84(+6.42%) |
Jun 03, 2020 | 12.91 | 13.25 | 12.73 | 13.02 | 2,585,434 | +0.50(+4.01%) |
Jun 02, 2020 | 12.15 | 12.65 | 12.14 | 12.52 | 1,826,746 | +0.58(+4.86%) |
Jun 01, 2020 | 11.61 | 12.12 | 11.46 | 11.94 | 1,391,949 | +0.40(+3.51%) |
May 29, 2020 | 11.67 | 12.03 | 11.54 | 11.54 | 2,430,142 | -0.43(-3.60%) |
May 28, 2020 | 12.58 | 12.60 | 11.90 | 11.97 | 1,818,689 | -0.47(-3.75%) |
May 27, 2020 | 12.18 | 12.52 | 11.98 | 12.43 | 2,664,458 | +0.67(+5.68%) |
May 26, 2020 | 11.69 | 12.02 | 11.44 | 11.76 | 2,308,271 | +0.81(+7.39%) |
May 22, 2020 | 10.94 | 11.00 | 10.66 | 10.95 | 1,656,083 | -0.05(-0.48%) |
May 21, 2020 | 11.21 | 11.33 | 10.91 | 11.01 | 1,778,691 | -0.29(-2.57%) |
May 20, 2020 | 11.22 | 11.45 | 11.18 | 11.30 | 1,664,058 | +0.48(+4.39%) |
May 19, 2020 | 10.98 | 11.30 | 10.71 | 10.82 | 2,292,274 | -0.33(-2.92%) |
May 18, 2020 | 10.65 | 11.30 | 10.54 | 11.15 | 3,250,199 | +1.39(+14.25%) |
May 15, 2020 | 9.873 | 10.33 | 9.688 | 9.758 | 2,008,393 | -0.40(-3.98%) |
May 14, 2020 | 9.547 | 10.42 | 9.345 | 10.16 | 2,742,829 | +0.26(+2.67%) |
May 13, 2020 | 10.16 | 10.23 | 9.563 | 9.899 | 2,591,379 | -0.40(-3.85%) |
May 12, 2020 | 10.87 | 11.07 | 10.29 | 10.29 | 1,844,653 | -0.56(-5.15%) |
May 11, 2020 | 11.10 | 11.10 | 10.44 | 10.85 | 2,849,409 | -0.26(-2.32%) |
May 08, 2020 | 10.43 | 11.18 | 10.26 | 11.11 | 3,520,184 | +1.12(+11.20%) |
May 07, 2020 | 10.90 | 11.03 | 9.899 | 9.994 | 3,338,668 | -0.61(-5.76%) |
May 06, 2020 | 11.12 | 11.92 | 10.57 | 10.60 | 4,699,027 | +0.12(+1.15%) |
May 05, 2020 | 9.882 | 10.75 | 9.787 | 10.48 | 4,718,571 | +1.09(+11.64%) |
May 04, 2020 | 9.116 | 9.417 | 8.857 | 9.391 | 2,833,029 | -0.02(-0.18%) |