Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 16.34 | 16.58 | 16.13 | 16.43 | 626,184 | +0.18(+1.10%) |
Jul 30, 2020 | 15.96 | 16.40 | 15.89 | 16.25 | 279,973 | +0.05(+0.32%) |
Jul 29, 2020 | 15.83 | 16.32 | 15.76 | 16.20 | 407,078 | +0.43(+2.70%) |
Jul 28, 2020 | 15.37 | 16.08 | 15.24 | 15.78 | 456,237 | +0.06(+0.38%) |
Jul 27, 2020 | 15.67 | 15.75 | 15.37 | 15.72 | 457,789 | -0.01(-0.05%) |
Jul 24, 2020 | 15.70 | 15.77 | 15.38 | 15.72 | 321,084 | -0.30(-1.86%) |
Jul 23, 2020 | 15.61 | 16.04 | 15.40 | 16.02 | 969,619 | +0.07(+0.43%) |
Jul 22, 2020 | 15.90 | 16.52 | 15.67 | 15.95 | 2,313,572 | +1.24(+8.44%) |
Jul 21, 2020 | 15.77 | 15.86 | 14.30 | 14.71 | 2,680,381 | -1.62(-9.90%) |
Jul 20, 2020 | 15.64 | 16.40 | 15.59 | 16.33 | 347,375 | +0.69(+4.41%) |
Jul 17, 2020 | 15.74 | 15.86 | 15.56 | 15.64 | 277,246 | -0.15(-0.97%) |
Jul 16, 2020 | 15.57 | 15.83 | 15.49 | 15.79 | 298,530 | +0.12(+0.76%) |
Jul 15, 2020 | 15.65 | 15.86 | 15.48 | 15.67 | 266,936 | +0.37(+2.39%) |
Jul 14, 2020 | 15.37 | 15.40 | 15.00 | 15.31 | 304,775 | -0.17(-1.10%) |
Jul 13, 2020 | 15.42 | 15.90 | 15.33 | 15.48 | 493,399 | +0.14(+0.94%) |
Jul 10, 2020 | 15.49 | 15.66 | 15.28 | 15.33 | 327,313 | -0.17(-1.10%) |
Jul 09, 2020 | 15.13 | 15.56 | 15.07 | 15.50 | 481,921 | +0.59(+3.94%) |
Jul 08, 2020 | 15.59 | 15.68 | 14.80 | 14.92 | 465,267 | -0.80(-5.09%) |
Jul 07, 2020 | 15.74 | 16.09 | 15.54 | 15.72 | 399,108 | +0.10(+0.65%) |
Jul 06, 2020 | 15.46 | 15.95 | 15.41 | 15.61 | 546,168 | +0.27(+1.77%) |
Jul 02, 2020 | 15.04 | 15.51 | 14.98 | 15.34 | 290,057 | +0.49(+3.26%) |
Jul 01, 2020 | 14.81 | 15.01 | 14.81 | 14.86 | 204,936 | +0.12(+0.81%) |
Jun 30, 2020 | 14.48 | 14.96 | 14.48 | 14.74 | 220,770 | -0.08(-0.52%) |
Jun 29, 2020 | 14.64 | 14.94 | 14.53 | 14.81 | 193,125 | -0.05(-0.34%) |
Jun 26, 2020 | 14.87 | 15.16 | 14.72 | 14.86 | 583,170 | -0.36(-2.35%) |
Jun 25, 2020 | 15.09 | 15.32 | 15.00 | 15.22 | 364,064 | -0.09(-0.56%) |
Jun 24, 2020 | 15.15 | 15.46 | 14.90 | 15.31 | 994,162 | -0.03(-0.22%) |
Jun 23, 2020 | 14.75 | 15.40 | 14.57 | 15.34 | 798,974 | +0.71(+4.89%) |
Jun 22, 2020 | 14.41 | 14.82 | 14.38 | 14.63 | 400,491 | +0.11(+0.76%) |
Jun 19, 2020 | 13.88 | 15.05 | 13.88 | 14.52 | 2,173,548 | +0.91(+6.69%) |
Jun 18, 2020 | 13.12 | 13.87 | 13.09 | 13.61 | 1,220,884 | +0.90(+7.10%) |
Jun 17, 2020 | 12.56 | 12.87 | 12.35 | 12.70 | 379,709 | +0.22(+1.77%) |
Jun 16, 2020 | 12.28 | 12.68 | 12.15 | 12.48 | 318,251 | +0.58(+4.86%) |
Jun 15, 2020 | 11.84 | 12.02 | 11.71 | 11.90 | 236,920 | -0.09(-0.78%) |
Jun 12, 2020 | 12.06 | 12.22 | 11.58 | 12.00 | 462,939 | +0.33(+2.84%) |
Jun 11, 2020 | 12.06 | 12.27 | 11.67 | 11.67 | 512,686 | -0.94(-7.43%) |
Jun 10, 2020 | 12.93 | 12.93 | 12.50 | 12.60 | 351,695 | -0.32(-2.50%) |
Jun 09, 2020 | 12.81 | 13.14 | 12.81 | 12.92 | 396,026 | -0.19(-1.43%) |
Jun 08, 2020 | 12.59 | 13.41 | 12.56 | 13.11 | 749,178 | +0.61(+4.90%) |
Jun 05, 2020 | 12.34 | 12.67 | 12.34 | 12.50 | 650,042 | +0.31(+2.51%) |
Jun 04, 2020 | 12.29 | 12.33 | 12.05 | 12.19 | 316,861 | -0.28(-2.25%) |
Jun 03, 2020 | 12.29 | 12.63 | 12.27 | 12.47 | 344,747 | +0.36(+2.95%) |
Jun 02, 2020 | 11.91 | 12.38 | 11.91 | 12.12 | 439,118 | +0.30(+2.52%) |
Jun 01, 2020 | 11.88 | 12.03 | 11.70 | 11.82 | 320,771 | +0.07(+0.62%) |
May 29, 2020 | 11.80 | 11.83 | 11.61 | 11.75 | 499,688 | -0.07(-0.61%) |
May 28, 2020 | 11.96 | 11.99 | 11.72 | 11.82 | 537,139 | -0.02(-0.14%) |
May 27, 2020 | 12.16 | 12.18 | 11.68 | 11.83 | 554,850 | -0.20(-1.68%) |
May 26, 2020 | 11.81 | 12.25 | 11.81 | 12.04 | 431,533 | +0.51(+4.46%) |
May 22, 2020 | 11.54 | 11.79 | 11.37 | 11.52 | 332,294 | +0.01(+0.07%) |
May 21, 2020 | 11.69 | 12.03 | 11.43 | 11.51 | 479,703 | +0.02(+0.15%) |
May 20, 2020 | 12.13 | 12.50 | 11.37 | 11.50 | 863,097 | -0.49(-4.08%) |
May 19, 2020 | 11.05 | 12.11 | 11.00 | 11.99 | 942,658 | +0.92(+8.30%) |
May 18, 2020 | 10.61 | 11.27 | 10.54 | 11.07 | 349,283 | +0.64(+6.14%) |
May 15, 2020 | 10.18 | 10.45 | 10.10 | 10.43 | 292,286 | +0.24(+2.40%) |
May 14, 2020 | 10.04 | 10.23 | 9.602 | 10.18 | 463,575 | +0.22(+2.20%) |
May 13, 2020 | 10.90 | 10.90 | 9.788 | 9.965 | 506,195 | -0.83(-7.72%) |
May 12, 2020 | 11.15 | 11.41 | 10.78 | 10.80 | 319,977 | -0.45(-4.04%) |
May 11, 2020 | 10.63 | 11.42 | 10.54 | 11.25 | 603,305 | +0.57(+5.36%) |
May 08, 2020 | 10.75 | 10.93 | 10.62 | 10.68 | 189,950 | -0.08(-0.78%) |
May 07, 2020 | 10.57 | 10.78 | 10.36 | 10.76 | 401,122 | +0.50(+4.84%) |
May 06, 2020 | 10.57 | 10.68 | 10.18 | 10.27 | 183,063 | -0.24(-2.25%) |
May 05, 2020 | 10.50 | 10.69 | 10.50 | 10.50 | 232,031 | +0.17(+1.63%) |
May 04, 2020 | 10.92 | 10.92 | 10.11 | 10.34 | 410,125 | -0.61(-5.62%) |