Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 15.28 | 15.77 | 14.76 | 15.16 | 2,752,900 | -0.08(-0.52%) |
Jul 30, 2020 | 15.45 | 15.54 | 15.01 | 15.24 | 1,765,481 | -0.46(-2.93%) |
Jul 29, 2020 | 15.60 | 15.70 | 14.93 | 15.70 | 2,177,311 | +0.15(+0.96%) |
Jul 28, 2020 | 14.88 | 15.85 | 14.88 | 15.55 | 2,859,316 | +0.55(+3.67%) |
Jul 27, 2020 | 15.22 | 15.22 | 14.16 | 15.00 | 3,310,151 | -0.11(-0.73%) |
Jul 24, 2020 | 15.40 | 15.61 | 14.89 | 15.11 | 2,528,800 | -0.46(-2.95%) |
Jul 23, 2020 | 15.82 | 16.02 | 15.35 | 15.57 | 2,022,332 | -0.36(-2.26%) |
Jul 22, 2020 | 15.75 | 16.22 | 15.53 | 15.93 | 1,422,348 | +0.16(+1.01%) |
Jul 21, 2020 | 15.60 | 16.06 | 15.50 | 15.77 | 1,518,683 | +0.13(+0.83%) |
Jul 20, 2020 | 15.77 | 15.98 | 15.20 | 15.64 | 1,473,403 | -0.16(-1.01%) |
Jul 17, 2020 | 16.22 | 16.54 | 15.63 | 15.80 | 2,163,400 | -0.53(-3.25%) |
Jul 16, 2020 | 15.94 | 16.81 | 15.84 | 16.33 | 2,215,583 | +0.26(+1.62%) |
Jul 15, 2020 | 16.54 | 16.55 | 15.67 | 16.07 | 2,236,823 | +0.02(+0.12%) |
Jul 14, 2020 | 14.74 | 16.15 | 14.70 | 16.05 | 5,159,227 | +1.13(+7.57%) |
Jul 13, 2020 | 16.31 | 16.33 | 14.90 | 14.92 | 3,553,445 | -1.29(-7.96%) |
Jul 10, 2020 | 16.40 | 16.43 | 15.93 | 16.21 | 3,649,200 | -0.25(-1.52%) |
Jul 09, 2020 | 17.79 | 17.87 | 16.43 | 16.46 | 3,689,019 | -1.50(-8.35%) |
Jul 08, 2020 | 18.34 | 18.64 | 17.68 | 17.96 | 3,012,205 | -0.24(-1.32%) |
Jul 07, 2020 | 18.00 | 18.57 | 17.80 | 18.20 | 2,558,980 | +0.02(+0.11%) |
Jul 06, 2020 | 17.50 | 18.62 | 17.31 | 18.18 | 5,355,306 | +0.96(+5.57%) |
Jul 02, 2020 | 17.93 | 18.25 | 17.18 | 17.22 | 3,850,400 | -0.07(-0.40%) |
Jul 01, 2020 | 16.98 | 18.26 | 16.98 | 17.29 | 6,007,392 | +0.23(+1.35%) |
Jun 30, 2020 | 17.49 | 17.97 | 16.72 | 17.06 | 5,364,905 | -0.25(-1.44%) |
Jun 29, 2020 | 15.16 | 17.49 | 15.16 | 17.31 | 10,416,491 | +2.22(+14.71%) |
Jun 26, 2020 | 16.25 | 16.90 | 14.74 | 15.09 | 8,719,300 | -1.20(-7.37%) |
Jun 25, 2020 | 14.49 | 16.66 | 14.16 | 16.29 | 28,798,920 | +3.42(+26.57%) |
Jun 24, 2020 | 12.85 | 13.03 | 12.25 | 12.87 | 5,026,847 | -0.26(-1.98%) |
Jun 23, 2020 | 13.54 | 13.60 | 12.87 | 13.13 | 3,527,997 | -0.21(-1.57%) |
Jun 22, 2020 | 12.41 | 13.85 | 12.25 | 13.34 | 4,358,976 | +0.93(+7.49%) |
Jun 19, 2020 | 12.72 | 12.99 | 12.21 | 12.41 | 4,431,600 | -0.20(-1.59%) |
Jun 18, 2020 | 12.40 | 12.88 | 12.32 | 12.61 | 2,357,662 | +0.11(+0.88%) |
Jun 17, 2020 | 12.85 | 13.10 | 12.42 | 12.50 | 2,859,951 | -0.37(-2.87%) |
Jun 16, 2020 | 13.04 | 13.38 | 12.72 | 12.87 | 2,915,776 | +0.23(+1.82%) |
Jun 15, 2020 | 12.80 | 12.92 | 12.43 | 12.64 | 3,372,324 | -0.53(-4.02%) |
Jun 12, 2020 | 13.46 | 13.64 | 12.75 | 13.17 | 2,780,800 | +0.16(+1.23%) |
Jun 11, 2020 | 13.74 | 13.78 | 12.84 | 13.01 | 3,529,820 | -1.26(-8.83%) |
Jun 10, 2020 | 14.30 | 14.95 | 14.08 | 14.27 | 2,914,909 | -0.09(-0.63%) |
Jun 09, 2020 | 15.04 | 15.15 | 14.28 | 14.36 | 2,645,890 | -0.96(-6.27%) |
Jun 08, 2020 | 14.32 | 15.84 | 14.15 | 15.32 | 5,022,396 | +1.38(+9.90%) |
Jun 05, 2020 | 14.31 | 14.84 | 13.82 | 13.94 | 3,126,600 | -0.03(-0.21%) |
Jun 04, 2020 | 13.28 | 14.08 | 13.13 | 13.97 | 3,041,413 | +0.66(+4.96%) |
Jun 03, 2020 | 13.35 | 13.67 | 13.03 | 13.31 | 2,872,051 | +0.05(+0.38%) |
Jun 02, 2020 | 13.40 | 13.59 | 13.05 | 13.26 | 2,330,496 | -0.03(-0.23%) |
Jun 01, 2020 | 13.10 | 13.44 | 12.85 | 13.29 | 1,844,482 | +0.16(+1.22%) |
May 29, 2020 | 12.85 | 13.29 | 12.66 | 13.13 | 2,797,700 | +0.25(+1.94%) |
May 28, 2020 | 13.78 | 13.94 | 12.84 | 12.88 | 2,791,330 | -0.92(-6.67%) |
May 27, 2020 | 13.15 | 13.81 | 12.77 | 13.80 | 3,544,939 | +0.78(+5.99%) |
May 26, 2020 | 12.65 | 13.30 | 12.50 | 13.02 | 3,847,052 | +0.60(+4.83%) |
May 22, 2020 | 12.53 | 12.66 | 12.10 | 12.42 | 2,350,200 | +0.00(+0.00%) |
May 21, 2020 | 12.92 | 13.24 | 12.29 | 12.42 | 3,259,284 | -0.49(-3.80%) |
May 20, 2020 | 12.85 | 13.05 | 12.54 | 12.91 | 2,437,441 | +0.21(+1.65%) |
May 19, 2020 | 13.50 | 13.50 | 12.56 | 12.70 | 3,165,219 | -0.73(-5.44%) |
May 18, 2020 | 13.00 | 13.49 | 12.92 | 13.43 | 3,418,394 | +0.62(+4.84%) |
May 15, 2020 | 12.58 | 13.02 | 12.49 | 12.81 | 2,296,400 | +0.08(+0.63%) |
May 14, 2020 | 12.03 | 12.81 | 11.70 | 12.73 | 2,672,798 | +0.38(+3.08%) |
May 13, 2020 | 12.97 | 13.13 | 11.83 | 12.35 | 3,577,064 | -0.38(-2.99%) |
May 12, 2020 | 13.68 | 13.94 | 12.72 | 12.73 | 2,873,321 | -0.95(-6.94%) |
May 11, 2020 | 13.36 | 13.71 | 13.13 | 13.68 | 2,109,726 | +0.32(+2.40%) |
May 08, 2020 | 13.45 | 13.72 | 13.10 | 13.36 | 2,646,500 | +0.20(+1.52%) |
May 07, 2020 | 12.81 | 13.87 | 12.77 | 13.16 | 3,614,245 | +0.53(+4.20%) |
May 06, 2020 | 13.26 | 13.28 | 12.56 | 12.63 | 2,881,063 | -0.45(-3.44%) |
May 05, 2020 | 13.40 | 13.53 | 12.98 | 13.08 | 2,931,095 | -0.18(-1.36%) |
May 04, 2020 | 13.29 | 13.92 | 13.05 | 13.26 | 3,413,705 | -0.36(-2.64%) |