Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 14.82 | 14.92 | 14.61 | 14.90 | 3,567,537 | +0.06(+0.41%) |
Jul 30, 2020 | 15.05 | 15.17 | 14.65 | 14.83 | 3,435,524 | -0.64(-4.16%) |
Jul 29, 2020 | 15.74 | 15.96 | 15.02 | 15.48 | 4,615,332 | +0.31(+2.02%) |
Jul 28, 2020 | 15.32 | 15.57 | 15.10 | 15.17 | 2,369,203 | -0.23(-1.49%) |
Jul 27, 2020 | 15.32 | 15.58 | 15.04 | 15.40 | 2,590,104 | -0.03(-0.17%) |
Jul 24, 2020 | 15.59 | 15.68 | 15.36 | 15.43 | 2,504,510 | -0.13(-0.82%) |
Jul 23, 2020 | 15.08 | 15.65 | 15.05 | 15.56 | 3,249,949 | +0.35(+2.29%) |
Jul 22, 2020 | 14.93 | 15.27 | 14.83 | 15.21 | 2,115,401 | +0.07(+0.45%) |
Jul 21, 2020 | 14.68 | 15.34 | 14.68 | 15.14 | 3,047,949 | +0.60(+4.10%) |
Jul 20, 2020 | 14.76 | 14.82 | 14.43 | 14.54 | 2,412,532 | -0.34(-2.29%) |
Jul 17, 2020 | 14.95 | 15.04 | 14.61 | 14.88 | 3,921,757 | -0.08(-0.51%) |
Jul 16, 2020 | 14.81 | 15.30 | 14.53 | 14.96 | 2,521,441 | +0.02(+0.11%) |
Jul 15, 2020 | 14.73 | 15.00 | 14.36 | 14.94 | 2,889,214 | +0.57(+3.97%) |
Jul 14, 2020 | 14.24 | 14.47 | 14.04 | 14.37 | 3,366,588 | +0.14(+0.96%) |
Jul 13, 2020 | 14.20 | 14.48 | 13.91 | 14.24 | 2,922,976 | +0.24(+1.70%) |
Jul 10, 2020 | 13.27 | 14.04 | 13.17 | 14.00 | 2,821,569 | +0.83(+6.27%) |
Jul 09, 2020 | 13.95 | 13.96 | 13.14 | 13.17 | 3,665,635 | -0.83(-5.90%) |
Jul 08, 2020 | 13.70 | 14.07 | 13.58 | 14.00 | 2,328,334 | +0.26(+1.92%) |
Jul 07, 2020 | 14.12 | 14.24 | 13.70 | 13.73 | 3,782,347 | -0.63(-4.38%) |
Jul 06, 2020 | 14.20 | 14.44 | 14.01 | 14.36 | 2,773,495 | +0.66(+4.84%) |
Jul 02, 2020 | 14.06 | 14.34 | 13.67 | 13.70 | 2,567,733 | +0.17(+1.26%) |
Jul 01, 2020 | 14.13 | 14.22 | 13.50 | 13.53 | 4,385,092 | -0.59(-4.16%) |
Jun 30, 2020 | 13.48 | 14.21 | 13.44 | 14.12 | 3,652,477 | +0.43(+3.11%) |
Jun 29, 2020 | 13.48 | 13.70 | 13.20 | 13.69 | 3,400,040 | +0.49(+3.67%) |
Jun 26, 2020 | 13.61 | 13.70 | 13.04 | 13.21 | 4,722,279 | -0.71(-5.08%) |
Jun 25, 2020 | 13.04 | 13.93 | 12.94 | 13.91 | 3,896,495 | +0.71(+5.42%) |
Jun 24, 2020 | 13.67 | 13.73 | 13.16 | 13.20 | 4,647,712 | -0.77(-5.54%) |
Jun 23, 2020 | 14.26 | 14.50 | 13.96 | 13.97 | 2,339,895 | +0.01(+0.06%) |
Jun 22, 2020 | 13.97 | 14.21 | 13.67 | 13.96 | 2,865,522 | -0.06(-0.42%) |
Jun 19, 2020 | 14.98 | 15.08 | 14.02 | 14.02 | 15,985,993 | -0.56(-3.85%) |
Jun 18, 2020 | 14.36 | 14.88 | 14.22 | 14.59 | 3,663,366 | +0.10(+0.70%) |
Jun 17, 2020 | 14.87 | 14.99 | 14.47 | 14.48 | 3,964,650 | -0.46(-3.08%) |
Jun 16, 2020 | 15.59 | 15.71 | 14.70 | 14.94 | 4,101,418 | +0.31(+2.09%) |
Jun 15, 2020 | 13.86 | 14.86 | 13.54 | 14.64 | 5,379,880 | +0.10(+0.70%) |
Jun 12, 2020 | 14.53 | 14.62 | 13.87 | 14.53 | 3,233,816 | +0.86(+6.28%) |
Jun 11, 2020 | 14.14 | 14.54 | 13.67 | 13.67 | 5,125,250 | -1.79(-11.56%) |
Jun 10, 2020 | 16.43 | 16.44 | 15.44 | 15.46 | 5,388,501 | -1.08(-6.53%) |
Jun 09, 2020 | 16.33 | 16.75 | 16.17 | 16.54 | 3,283,514 | -0.66(-3.86%) |
Jun 08, 2020 | 16.62 | 17.23 | 16.32 | 17.21 | 5,154,567 | +1.40(+8.89%) |
Jun 05, 2020 | 16.25 | 16.56 | 15.55 | 15.80 | 4,444,118 | +0.94(+6.36%) |
Jun 04, 2020 | 14.29 | 14.90 | 13.92 | 14.86 | 4,010,554 | +0.51(+3.56%) |
Jun 03, 2020 | 13.77 | 14.60 | 13.67 | 14.35 | 5,162,883 | +1.03(+7.73%) |
Jun 02, 2020 | 13.82 | 14.11 | 13.28 | 13.32 | 4,658,702 | -0.35(-2.55%) |
Jun 01, 2020 | 12.87 | 13.73 | 12.73 | 13.67 | 4,461,668 | +0.77(+6.01%) |
May 29, 2020 | 13.30 | 13.37 | 12.80 | 12.89 | 16,373,327 | -0.66(-4.84%) |
May 28, 2020 | 14.24 | 14.31 | 13.33 | 13.55 | 4,357,917 | -0.54(-3.86%) |
May 27, 2020 | 14.34 | 14.51 | 13.77 | 14.09 | 3,798,198 | +0.58(+4.28%) |
May 26, 2020 | 13.29 | 13.83 | 13.08 | 13.51 | 5,314,924 | +1.00(+7.95%) |
May 22, 2020 | 12.79 | 12.85 | 12.43 | 12.52 | 2,612,860 | -0.30(-2.32%) |
May 21, 2020 | 12.34 | 12.83 | 12.30 | 12.82 | 2,926,452 | +0.37(+2.94%) |
May 20, 2020 | 12.53 | 12.71 | 12.36 | 12.45 | 2,986,520 | +0.14(+1.11%) |
May 19, 2020 | 12.76 | 12.84 | 12.25 | 12.31 | 2,828,138 | -0.54(-4.24%) |
May 18, 2020 | 12.65 | 13.09 | 12.54 | 12.86 | 3,906,594 | +0.96(+8.08%) |
May 15, 2020 | 11.51 | 12.14 | 11.31 | 11.90 | 5,145,221 | +0.14(+1.16%) |
May 14, 2020 | 11.16 | 11.83 | 10.89 | 11.76 | 4,997,076 | +0.24(+2.07%) |
May 13, 2020 | 12.18 | 12.22 | 11.37 | 11.52 | 3,776,547 | -0.87(-7.01%) |
May 12, 2020 | 12.79 | 12.98 | 12.38 | 12.39 | 3,287,392 | -0.22(-1.75%) |
May 11, 2020 | 12.93 | 12.97 | 12.38 | 12.61 | 3,195,317 | -0.60(-4.51%) |
May 08, 2020 | 12.70 | 13.23 | 12.37 | 13.21 | 3,435,357 | +0.65(+5.15%) |
May 07, 2020 | 12.36 | 13.20 | 12.36 | 12.56 | 3,336,673 | +0.48(+3.94%) |
May 06, 2020 | 13.05 | 13.29 | 12.05 | 12.08 | 3,981,234 | -0.83(-6.46%) |
May 05, 2020 | 13.02 | 13.57 | 12.85 | 12.92 | 6,936,828 | -1.55(-10.71%) |
May 04, 2020 | 13.73 | 14.52 | 13.44 | 14.47 | 4,500,573 | +0.43(+3.03%) |