Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 15.02 | 15.11 | 14.71 | 15.06 | 3,133,300 | -0.04(-0.26%) |
Jul 30, 2020 | 14.67 | 15.21 | 14.60 | 15.10 | 1,528,328 | +0.10(+0.67%) |
Jul 29, 2020 | 14.64 | 15.01 | 14.53 | 15.00 | 3,625,623 | +0.40(+2.74%) |
Jul 28, 2020 | 14.71 | 14.84 | 14.42 | 14.60 | 1,609,198 | -0.13(-0.88%) |
Jul 27, 2020 | 14.64 | 14.83 | 14.45 | 14.73 | 960,881 | +0.07(+0.48%) |
Jul 24, 2020 | 14.71 | 14.87 | 14.47 | 14.66 | 1,377,400 | -0.04(-0.27%) |
Jul 23, 2020 | 14.37 | 14.99 | 14.37 | 14.70 | 2,245,001 | +0.22(+1.52%) |
Jul 22, 2020 | 14.50 | 14.69 | 14.29 | 14.48 | 1,468,213 | -0.01(-0.07%) |
Jul 21, 2020 | 14.41 | 14.73 | 14.23 | 14.49 | 2,001,766 | +0.48(+3.43%) |
Jul 20, 2020 | 14.09 | 14.20 | 13.73 | 14.01 | 2,199,882 | -0.24(-1.68%) |
Jul 17, 2020 | 13.76 | 14.26 | 13.57 | 14.25 | 3,361,800 | +0.49(+3.56%) |
Jul 16, 2020 | 12.81 | 13.79 | 12.74 | 13.76 | 2,974,101 | +0.82(+6.34%) |
Jul 15, 2020 | 12.72 | 13.09 | 12.56 | 12.94 | 3,215,024 | +0.62(+5.03%) |
Jul 14, 2020 | 11.96 | 12.36 | 11.81 | 12.32 | 1,886,174 | +0.39(+3.27%) |
Jul 13, 2020 | 12.58 | 12.70 | 11.90 | 11.93 | 2,278,068 | -0.37(-3.01%) |
Jul 10, 2020 | 11.74 | 12.45 | 11.67 | 12.30 | 2,284,500 | +0.46(+3.89%) |
Jul 09, 2020 | 12.30 | 12.54 | 11.68 | 11.84 | 3,280,928 | -0.54(-4.36%) |
Jul 08, 2020 | 12.02 | 12.64 | 11.77 | 12.38 | 3,770,966 | +0.50(+4.21%) |
Jul 07, 2020 | 12.99 | 13.05 | 11.69 | 11.88 | 3,333,961 | -1.28(-9.73%) |
Jul 06, 2020 | 13.44 | 13.53 | 12.90 | 13.16 | 2,866,622 | +0.01(+0.08%) |
Jul 02, 2020 | 13.45 | 13.75 | 12.71 | 13.15 | 3,779,200 | +0.04(+0.27%) |
Jul 01, 2020 | 12.53 | 13.21 | 12.47 | 13.12 | 6,169,326 | +0.83(+6.71%) |
Jun 30, 2020 | 13.17 | 13.38 | 12.16 | 12.29 | 13,194,770 | -0.83(-6.33%) |
Jun 29, 2020 | 13.61 | 13.76 | 12.87 | 13.12 | 4,150,018 | -0.41(-3.03%) |
Jun 26, 2020 | 14.99 | 15.27 | 13.24 | 13.53 | 6,905,500 | -1.86(-12.09%) |
Jun 25, 2020 | 14.17 | 15.44 | 14.15 | 15.39 | 1,909,289 | +1.06(+7.40%) |
Jun 24, 2020 | 14.97 | 15.03 | 14.17 | 14.33 | 894,471 | -0.87(-5.72%) |
Jun 23, 2020 | 15.13 | 15.30 | 14.77 | 15.20 | 702,041 | +0.40(+2.70%) |
Jun 22, 2020 | 14.74 | 14.82 | 14.25 | 14.80 | 967,829 | -0.03(-0.20%) |
Jun 19, 2020 | 15.17 | 15.26 | 14.74 | 14.83 | 986,100 | -0.13(-0.87%) |
Jun 18, 2020 | 14.80 | 15.33 | 14.80 | 14.96 | 725,266 | +0.01(+0.03%) |
Jun 17, 2020 | 15.27 | 15.38 | 14.78 | 14.96 | 876,939 | -0.29(-1.93%) |
Jun 16, 2020 | 15.66 | 15.79 | 14.94 | 15.25 | 883,138 | +0.38(+2.56%) |
Jun 15, 2020 | 13.89 | 15.06 | 13.89 | 14.87 | 788,062 | +0.33(+2.27%) |
Jun 12, 2020 | 14.58 | 14.73 | 14.03 | 14.54 | 593,900 | +0.67(+4.83%) |
Jun 11, 2020 | 14.44 | 14.73 | 13.73 | 13.87 | 1,717,173 | -1.34(-8.81%) |
Jun 10, 2020 | 15.18 | 15.50 | 14.84 | 15.21 | 672,701 | +0.03(+0.20%) |
Jun 09, 2020 | 15.31 | 15.48 | 15.08 | 15.18 | 517,000 | -0.56(-3.56%) |
Jun 08, 2020 | 16.07 | 16.08 | 15.56 | 15.74 | 874,298 | +0.10(+0.64%) |
Jun 05, 2020 | 15.76 | 16.26 | 15.42 | 15.64 | 1,383,800 | +0.66(+4.41%) |
Jun 04, 2020 | 14.80 | 15.41 | 14.62 | 14.98 | 1,231,919 | +0.16(+1.08%) |
Jun 03, 2020 | 14.46 | 15.13 | 14.34 | 14.82 | 838,297 | +0.62(+4.37%) |
Jun 02, 2020 | 14.35 | 14.66 | 14.06 | 14.20 | 782,510 | +0.16(+1.14%) |
Jun 01, 2020 | 13.38 | 14.36 | 13.24 | 14.04 | 1,065,612 | +0.70(+5.25%) |
May 29, 2020 | 13.28 | 13.53 | 13.12 | 13.34 | 739,500 | -0.14(-1.04%) |
May 28, 2020 | 14.32 | 14.32 | 13.45 | 13.48 | 671,058 | -0.50(-3.58%) |
May 27, 2020 | 14.15 | 14.25 | 13.80 | 13.98 | 928,212 | +0.24(+1.75%) |
May 26, 2020 | 13.57 | 13.95 | 13.30 | 13.74 | 892,722 | +0.82(+6.35%) |
May 22, 2020 | 13.01 | 13.15 | 12.60 | 12.92 | 574,000 | +0.04(+0.31%) |
May 21, 2020 | 12.67 | 13.17 | 12.67 | 12.88 | 666,289 | +0.03(+0.23%) |
May 20, 2020 | 12.88 | 13.20 | 12.69 | 12.85 | 701,572 | +0.39(+3.13%) |
May 19, 2020 | 12.49 | 13.00 | 12.25 | 12.46 | 924,914 | -0.08(-0.64%) |
May 18, 2020 | 12.06 | 12.68 | 12.00 | 12.54 | 986,704 | +1.07(+9.33%) |
May 15, 2020 | 11.43 | 11.59 | 11.27 | 11.47 | 734,600 | -0.09(-0.78%) |
May 14, 2020 | 10.98 | 11.65 | 10.85 | 11.56 | 667,051 | +0.25(+2.21%) |
May 13, 2020 | 11.49 | 11.60 | 10.98 | 11.31 | 605,413 | -0.32(-2.75%) |
May 12, 2020 | 12.00 | 12.06 | 11.58 | 11.63 | 1,169,688 | -0.31(-2.60%) |
May 11, 2020 | 11.75 | 12.04 | 11.43 | 11.94 | 991,715 | -0.09(-0.75%) |
May 08, 2020 | 11.75 | 12.16 | 11.54 | 12.03 | 1,081,900 | +0.50(+4.34%) |
May 07, 2020 | 11.15 | 11.61 | 11.04 | 11.53 | 1,005,396 | +0.75(+6.96%) |
May 06, 2020 | 11.24 | 11.28 | 10.70 | 10.78 | 810,833 | -0.45(-4.01%) |
May 05, 2020 | 11.37 | 11.54 | 11.04 | 11.23 | 1,020,964 | +0.24(+2.18%) |
May 04, 2020 | 10.76 | 11.25 | 10.73 | 10.99 | 835,929 | -0.10(-0.90%) |