Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 14.19 | 14.19 | 13.87 | 14.06 | 779,407 | -0.14(-0.96%) |
Jul 30, 2020 | 14.64 | 14.84 | 13.94 | 14.19 | 846,417 | -0.71(-4.78%) |
Jul 29, 2020 | 15.91 | 16.30 | 14.77 | 14.91 | 1,123,926 | -0.85(-5.39%) |
Jul 28, 2020 | 16.08 | 16.17 | 15.67 | 15.75 | 350,740 | -0.37(-2.30%) |
Jul 27, 2020 | 15.96 | 16.19 | 15.82 | 16.13 | 231,351 | +0.14(+0.85%) |
Jul 24, 2020 | 16.24 | 16.24 | 15.98 | 15.99 | 309,591 | -0.36(-2.21%) |
Jul 23, 2020 | 16.56 | 16.67 | 16.18 | 16.35 | 389,799 | -0.24(-1.47%) |
Jul 22, 2020 | 16.32 | 16.65 | 16.32 | 16.59 | 335,181 | +0.28(+1.74%) |
Jul 21, 2020 | 16.46 | 16.56 | 16.24 | 16.31 | 534,065 | -0.10(-0.59%) |
Jul 20, 2020 | 16.48 | 16.63 | 16.20 | 16.41 | 802,253 | +0.03(+0.18%) |
Jul 17, 2020 | 16.56 | 16.91 | 16.29 | 16.38 | 566,115 | -0.22(-1.35%) |
Jul 16, 2020 | 16.71 | 17.01 | 16.36 | 16.60 | 637,301 | -0.34(-2.02%) |
Jul 15, 2020 | 16.15 | 17.07 | 16.02 | 16.95 | 1,123,492 | +1.10(+6.96%) |
Jul 14, 2020 | 15.54 | 15.88 | 15.19 | 15.84 | 963,598 | +0.52(+3.38%) |
Jul 13, 2020 | 15.86 | 15.98 | 15.30 | 15.33 | 1,140,314 | -0.41(-2.61%) |
Jul 10, 2020 | 15.09 | 15.74 | 15.03 | 15.74 | 591,726 | +0.60(+3.93%) |
Jul 09, 2020 | 15.79 | 15.91 | 15.14 | 15.14 | 443,013 | -0.74(-4.67%) |
Jul 08, 2020 | 15.75 | 16.05 | 15.59 | 15.88 | 765,956 | +0.11(+0.68%) |
Jul 07, 2020 | 16.02 | 16.25 | 15.74 | 15.77 | 635,852 | -0.37(-2.30%) |
Jul 06, 2020 | 15.90 | 16.33 | 15.82 | 16.15 | 608,425 | +0.53(+3.37%) |
Jul 02, 2020 | 15.93 | 16.07 | 15.52 | 15.62 | 642,642 | -0.13(-0.81%) |
Jul 01, 2020 | 15.50 | 15.93 | 15.50 | 15.74 | 523,177 | +0.20(+1.26%) |
Jun 30, 2020 | 15.29 | 15.82 | 15.29 | 15.55 | 669,825 | +0.24(+1.59%) |
Jun 29, 2020 | 14.86 | 15.63 | 14.72 | 15.31 | 649,506 | +0.57(+3.84%) |
Jun 26, 2020 | 14.65 | 14.89 | 14.20 | 14.74 | 1,285,489 | -0.04(-0.26%) |
Jun 25, 2020 | 15.16 | 15.29 | 14.55 | 14.78 | 745,860 | -0.51(-3.35%) |
Jun 24, 2020 | 15.26 | 15.55 | 15.07 | 15.29 | 525,297 | -0.19(-1.23%) |
Jun 23, 2020 | 15.62 | 15.73 | 15.30 | 15.48 | 440,189 | +0.17(+1.08%) |
Jun 22, 2020 | 15.33 | 15.33 | 14.81 | 15.32 | 337,853 | -0.01(-0.06%) |
Jun 19, 2020 | 15.50 | 15.58 | 14.95 | 15.33 | 925,085 | -0.10(-0.63%) |
Jun 18, 2020 | 15.25 | 15.50 | 15.15 | 15.42 | 452,141 | +0.18(+1.15%) |
Jun 17, 2020 | 15.60 | 15.74 | 15.13 | 15.25 | 734,139 | -0.38(-2.44%) |
Jun 16, 2020 | 16.11 | 16.11 | 15.39 | 15.63 | 652,121 | +0.00(+0.00%) |
Jun 15, 2020 | 14.93 | 15.71 | 14.78 | 15.63 | 475,044 | +0.16(+1.01%) |
Jun 12, 2020 | 15.95 | 16.08 | 15.14 | 15.47 | 440,414 | +0.12(+0.76%) |
Jun 11, 2020 | 16.44 | 16.44 | 15.34 | 15.35 | 725,217 | -1.62(-9.55%) |
Jun 10, 2020 | 16.79 | 17.29 | 16.52 | 16.97 | 646,093 | +0.11(+0.64%) |
Jun 09, 2020 | 16.65 | 17.07 | 16.38 | 16.87 | 882,813 | -0.06(-0.35%) |
Jun 08, 2020 | 16.59 | 17.01 | 16.44 | 16.93 | 608,992 | +0.53(+3.21%) |
Jun 05, 2020 | 17.05 | 17.35 | 16.37 | 16.40 | 725,213 | -0.35(-2.10%) |
Jun 04, 2020 | 16.28 | 16.91 | 16.15 | 16.75 | 648,110 | +0.31(+1.90%) |
Jun 03, 2020 | 16.51 | 16.69 | 16.37 | 16.44 | 596,962 | +0.23(+1.45%) |
Jun 02, 2020 | 16.14 | 16.58 | 16.03 | 16.20 | 460,121 | +0.21(+1.28%) |
Jun 01, 2020 | 16.02 | 16.29 | 15.85 | 16.00 | 417,518 | +0.11(+0.68%) |
May 29, 2020 | 15.74 | 15.96 | 15.33 | 15.89 | 744,678 | -0.08(-0.49%) |
May 28, 2020 | 16.59 | 16.62 | 15.89 | 15.97 | 440,100 | -0.55(-3.31%) |
May 27, 2020 | 16.20 | 16.58 | 15.64 | 16.52 | 636,049 | +0.52(+3.23%) |
May 26, 2020 | 16.32 | 16.40 | 15.91 | 16.00 | 436,856 | +0.19(+1.17%) |
May 22, 2020 | 15.97 | 16.01 | 15.55 | 15.81 | 442,053 | -0.04(-0.25%) |
May 21, 2020 | 15.46 | 16.11 | 15.34 | 15.85 | 631,478 | +0.48(+3.11%) |
May 20, 2020 | 15.78 | 16.11 | 15.23 | 15.37 | 746,029 | -0.24(-1.56%) |
May 19, 2020 | 15.55 | 16.13 | 15.53 | 15.62 | 821,294 | -0.10(-0.62%) |
May 18, 2020 | 14.89 | 15.74 | 14.87 | 15.72 | 925,561 | +1.31(+9.08%) |
May 15, 2020 | 14.34 | 14.73 | 14.20 | 14.41 | 812,804 | +0.15(+1.03%) |
May 14, 2020 | 13.77 | 14.27 | 13.27 | 14.26 | 708,103 | +0.09(+0.62%) |
May 13, 2020 | 14.17 | 14.34 | 13.85 | 14.17 | 540,362 | -0.12(-0.82%) |
May 12, 2020 | 14.40 | 14.82 | 14.21 | 14.29 | 704,249 | -0.09(-0.61%) |
May 11, 2020 | 14.02 | 14.45 | 13.56 | 14.38 | 1,216,557 | -0.01(-0.07%) |
May 08, 2020 | 14.64 | 14.64 | 13.14 | 14.39 | 1,241,232 | +1.64(+12.86%) |
May 07, 2020 | 12.64 | 12.75 | 12.31 | 12.75 | 719,224 | +0.28(+2.27%) |
May 06, 2020 | 12.69 | 12.69 | 12.29 | 12.47 | 372,422 | -0.18(-1.39%) |
May 05, 2020 | 12.60 | 13.05 | 12.59 | 12.64 | 422,971 | +0.18(+1.41%) |
May 04, 2020 | 12.50 | 12.50 | 12.11 | 12.47 | 348,571 | -0.22(-1.77%) |
May 01, 2020 | 12.84 | 12.84 | 12.13 | 12.69 | 856,856 | +0.00(+0.00%) |
Apr 30, 2020 | 12.86 | 12.90 | 12.45 | 12.69 | 557,032 | -0.49(-3.70%) |
Apr 29, 2020 | 12.74 | 13.49 | 12.62 | 13.18 | 695,163 | +0.80(+6.47%) |
Apr 28, 2020 | 12.62 | 12.62 | 12.20 | 12.38 | 575,594 | +0.19(+1.52%) |
Apr 27, 2020 | 11.71 | 12.43 | 11.58 | 12.19 | 530,818 | +0.56(+4.78%) |
Apr 24, 2020 | 11.61 | 11.80 | 11.40 | 11.64 | 258,163 | +0.07(+0.59%) |
Apr 23, 2020 | 11.71 | 11.81 | 11.33 | 11.57 | 388,955 | -0.07(-0.59%) |
Apr 22, 2020 | 11.76 | 11.81 | 11.52 | 11.64 | 456,084 | +0.12(+1.02%) |
Apr 21, 2020 | 11.31 | 11.74 | 11.10 | 11.52 | 362,597 | -0.13(-1.09%) |
Apr 20, 2020 | 11.13 | 11.68 | 10.97 | 11.65 | 721,289 | +0.24(+2.14%) |
Apr 17, 2020 | 10.86 | 11.47 | 10.78 | 11.40 | 522,166 | +0.93(+8.85%) |
Apr 16, 2020 | 11.08 | 11.69 | 10.23 | 10.47 | 657,574 | -0.60(-5.38%) |
Apr 15, 2020 | 11.35 | 12.18 | 10.88 | 11.07 | 381,744 | -0.75(-6.36%) |
Apr 14, 2020 | 12.13 | 12.27 | 11.71 | 11.82 | 491,121 | -0.14(-1.14%) |
Apr 13, 2020 | 11.90 | 12.05 | 11.54 | 11.96 | 662,170 | -0.02(-0.16%) |
Apr 09, 2020 | 11.71 | 12.16 | 11.20 | 11.98 | 577,998 | +0.51(+4.43%) |
Apr 08, 2020 | 11.14 | 11.58 | 10.90 | 11.47 | 686,467 | +0.53(+4.82%) |
Apr 07, 2020 | 11.25 | 11.70 | 10.71 | 10.94 | 880,667 | +0.08(+0.72%) |
Apr 06, 2020 | 10.51 | 10.93 | 10.24 | 10.86 | 619,322 | +0.66(+6.51%) |
Apr 03, 2020 | 10.29 | 10.69 | 9.703 | 10.20 | 881,340 | -0.07(-0.67%) |
Apr 02, 2020 | 9.722 | 10.43 | 9.722 | 10.27 | 509,914 | +0.46(+4.68%) |
Apr 01, 2020 | 10.20 | 10.89 | 9.556 | 9.810 | 700,619 | -0.72(-6.86%) |
Mar 31, 2020 | 9.986 | 10.87 | 9.654 | 10.53 | 1,010,903 | +0.52(+5.17%) |
Mar 30, 2020 | 10.23 | 10.26 | 9.420 | 10.02 | 856,862 | -0.20(-2.00%) |
Mar 27, 2020 | 9.703 | 10.41 | 9.576 | 10.22 | 756,971 | +0.21(+2.15%) |
Mar 26, 2020 | 9.517 | 10.15 | 9.381 | 10.01 | 658,656 | +0.57(+6.00%) |
Mar 25, 2020 | 9.468 | 9.869 | 8.746 | 9.439 | 1,091,104 | +0.05(+0.52%) |
Mar 24, 2020 | 9.049 | 9.468 | 8.551 | 9.390 | 866,524 | +0.73(+8.46%) |
Mar 23, 2020 | 8.648 | 8.883 | 8.219 | 8.658 | 804,521 | +0.11(+1.26%) |
Mar 20, 2020 | 8.297 | 9.263 | 8.297 | 8.551 | 989,728 | +0.26(+3.18%) |
Mar 19, 2020 | 7.682 | 8.502 | 7.370 | 8.287 | 1,254,941 | +0.52(+6.66%) |
Mar 18, 2020 | 8.883 | 9.390 | 6.940 | 7.770 | 1,104,888 | -1.64(-17.43%) |
Mar 17, 2020 | 10.21 | 10.49 | 8.785 | 9.410 | 1,432,916 | -0.59(-5.86%) |
Mar 16, 2020 | 10.60 | 10.60 | 9.673 | 9.996 | 1,125,850 | -0.77(-7.16%) |
Mar 13, 2020 | 10.54 | 10.80 | 9.600 | 10.77 | 1,291,123 | +0.63(+6.26%) |
Mar 12, 2020 | 9.527 | 11.02 | 9.244 | 10.13 | 1,452,719 | -0.27(-2.63%) |
Mar 11, 2020 | 10.53 | 10.74 | 9.947 | 10.41 | 1,706,879 | -0.44(-4.05%) |
Mar 10, 2020 | 13.06 | 13.10 | 10.73 | 10.84 | 2,048,828 | -1.70(-13.54%) |
Mar 09, 2020 | 13.96 | 14.44 | 11.91 | 12.54 | 1,680,500 | -2.32(-15.63%) |
Mar 06, 2020 | 14.40 | 15.13 | 14.40 | 14.87 | 545,113 | -0.12(-0.78%) |
Mar 05, 2020 | 15.25 | 15.37 | 14.73 | 14.98 | 572,557 | -0.62(-3.94%) |
Mar 04, 2020 | 14.89 | 15.64 | 14.89 | 15.60 | 517,344 | +0.74(+4.99%) |
Mar 03, 2020 | 14.57 | 15.21 | 14.42 | 14.86 | 608,392 | +0.37(+2.56%) |
Mar 02, 2020 | 14.73 | 14.85 | 14.04 | 14.49 | 534,061 | -0.09(-0.60%) |
Feb 28, 2020 | 13.76 | 14.57 | 13.59 | 14.57 | 1,278,215 | +0.63(+4.55%) |
Feb 27, 2020 | 14.23 | 14.47 | 13.69 | 13.94 | 1,468,599 | -0.69(-4.74%) |
Feb 26, 2020 | 15.42 | 15.57 | 14.57 | 14.63 | 851,554 | -0.65(-4.28%) |
Feb 25, 2020 | 16.41 | 16.46 | 15.28 | 15.29 | 760,167 | -1.11(-6.79%) |
Feb 24, 2020 | 17.15 | 17.27 | 15.93 | 16.40 | 655,277 | -1.34(-7.54%) |
Feb 21, 2020 | 17.40 | 18.04 | 17.28 | 17.74 | 815,263 | +0.33(+1.91%) |
Feb 20, 2020 | 19.02 | 19.38 | 16.90 | 17.40 | 904,694 | -0.55(-3.05%) |
Feb 19, 2020 | 17.29 | 17.98 | 17.29 | 17.95 | 420,709 | +0.61(+3.49%) |
Feb 18, 2020 | 17.39 | 17.48 | 17.32 | 17.35 | 177,831 | -0.06(-0.34%) |
Feb 14, 2020 | 17.62 | 17.79 | 17.37 | 17.40 | 258,573 | -0.28(-1.60%) |
Feb 13, 2020 | 17.30 | 17.72 | 17.28 | 17.69 | 168,849 | +0.32(+1.85%) |
Feb 12, 2020 | 17.01 | 17.37 | 16.93 | 17.37 | 411,545 | +0.46(+2.71%) |
Feb 11, 2020 | 17.11 | 17.28 | 16.87 | 16.91 | 206,136 | -0.15(-0.86%) |
Feb 10, 2020 | 17.08 | 17.22 | 16.93 | 17.05 | 278,836 | -0.07(-0.40%) |
Feb 07, 2020 | 17.37 | 17.40 | 17.08 | 17.12 | 233,883 | -0.37(-2.12%) |
Feb 06, 2020 | 17.47 | 17.67 | 17.37 | 17.49 | 210,685 | +0.08(+0.45%) |
Feb 05, 2020 | 17.14 | 17.42 | 16.89 | 17.41 | 489,955 | +0.39(+2.29%) |
Feb 04, 2020 | 17.83 | 17.89 | 16.98 | 17.02 | 435,576 | -0.57(-3.25%) |
Feb 03, 2020 | 17.51 | 17.66 | 17.29 | 17.59 | 425,448 | +0.24(+1.38%) |
Jan 31, 2020 | 17.71 | 17.93 | 17.33 | 17.36 | 292,687 | -0.44(-2.47%) |
Jan 30, 2020 | 17.70 | 18.02 | 17.65 | 17.79 | 216,157 | -0.02(-0.11%) |
Jan 29, 2020 | 18.06 | 18.11 | 17.79 | 17.81 | 257,699 | -0.18(-0.98%) |
Jan 28, 2020 | 17.87 | 18.20 | 17.87 | 17.99 | 426,792 | +0.12(+0.66%) |
Jan 27, 2020 | 17.48 | 18.07 | 17.33 | 17.87 | 192,890 | +0.03(+0.16%) |
Jan 24, 2020 | 18.55 | 18.55 | 17.72 | 17.84 | 321,269 | -0.72(-3.89%) |
Jan 23, 2020 | 18.51 | 18.64 | 18.27 | 18.57 | 381,661 | -0.09(-0.47%) |
Jan 22, 2020 | 18.60 | 18.84 | 18.56 | 18.65 | 203,149 | +0.13(+0.68%) |
Jan 21, 2020 | 18.30 | 18.57 | 18.16 | 18.53 | 313,347 | +0.15(+0.80%) |
Jan 17, 2020 | 18.78 | 18.78 | 18.25 | 18.38 | 199,154 | -0.27(-1.44%) |
Jan 16, 2020 | 18.41 | 18.80 | 18.36 | 18.65 | 315,117 | +0.35(+1.89%) |
Jan 15, 2020 | 17.99 | 18.35 | 17.96 | 18.30 | 231,102 | +0.20(+1.13%) |
Jan 14, 2020 | 17.89 | 18.13 | 17.83 | 18.10 | 245,059 | +0.18(+1.01%) |
Jan 13, 2020 | 17.63 | 17.95 | 17.57 | 17.92 | 436,460 | +0.21(+1.19%) |
Jan 10, 2020 | 17.92 | 17.94 | 17.59 | 17.71 | 277,832 | -0.27(-1.52%) |
Jan 09, 2020 | 18.27 | 18.34 | 17.90 | 17.98 | 438,075 | -0.24(-1.31%) |
Jan 08, 2020 | 18.41 | 18.53 | 18.08 | 18.22 | 427,476 | -0.19(-1.03%) |
Jan 07, 2020 | 18.28 | 18.62 | 18.10 | 18.41 | 350,537 | +0.12(+0.64%) |
Jan 06, 2020 | 18.03 | 18.31 | 17.63 | 18.29 | 605,844 | +0.14(+0.75%) |
Jan 03, 2020 | 17.91 | 18.30 | 17.46 | 18.16 | 666,409 | -0.02(-0.11%) |