Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 14.94 | 15.16 | 14.64 | 15.13 | 2,011,400 | +0.20(+1.34%) |
Jul 30, 2020 | 14.82 | 14.99 | 14.53 | 14.93 | 1,015,014 | -0.24(-1.58%) |
Jul 29, 2020 | 14.38 | 15.31 | 14.35 | 15.17 | 2,308,734 | +0.93(+6.53%) |
Jul 28, 2020 | 14.20 | 14.45 | 14.02 | 14.24 | 1,197,026 | +0.00(+0.00%) |
Jul 27, 2020 | 13.96 | 14.30 | 13.79 | 14.24 | 1,420,927 | +0.22(+1.57%) |
Jul 24, 2020 | 14.31 | 14.31 | 13.99 | 14.02 | 645,700 | -0.29(-2.03%) |
Jul 23, 2020 | 14.31 | 14.62 | 14.14 | 14.31 | 1,535,220 | -0.05(-0.35%) |
Jul 22, 2020 | 13.79 | 14.39 | 13.74 | 14.36 | 1,603,975 | +0.40(+2.87%) |
Jul 21, 2020 | 13.81 | 14.08 | 13.76 | 13.96 | 2,577,762 | +0.33(+2.42%) |
Jul 20, 2020 | 13.48 | 13.93 | 13.48 | 13.63 | 1,432,052 | +0.09(+0.66%) |
Jul 17, 2020 | 13.90 | 14.07 | 13.52 | 13.54 | 991,900 | -0.40(-2.87%) |
Jul 16, 2020 | 13.82 | 14.19 | 13.74 | 13.94 | 1,400,271 | +0.04(+0.29%) |
Jul 15, 2020 | 13.57 | 14.01 | 13.41 | 13.90 | 2,326,552 | +0.75(+5.70%) |
Jul 14, 2020 | 12.99 | 13.20 | 12.84 | 13.15 | 2,070,208 | +0.06(+0.46%) |
Jul 13, 2020 | 13.28 | 13.46 | 13.00 | 13.09 | 1,455,892 | -0.11(-0.83%) |
Jul 10, 2020 | 12.94 | 13.26 | 12.84 | 13.20 | 1,383,200 | +0.27(+2.09%) |
Jul 09, 2020 | 13.28 | 13.28 | 12.68 | 12.93 | 1,722,155 | -0.38(-2.85%) |
Jul 08, 2020 | 13.10 | 13.31 | 12.92 | 13.31 | 2,298,670 | +0.27(+2.07%) |
Jul 07, 2020 | 13.35 | 13.40 | 12.96 | 13.04 | 2,433,338 | -0.48(-3.55%) |
Jul 06, 2020 | 13.77 | 13.88 | 13.32 | 13.52 | 2,987,579 | +0.07(+0.52%) |
Jul 02, 2020 | 13.93 | 14.14 | 13.41 | 13.45 | 2,266,300 | -0.15(-1.10%) |
Jul 01, 2020 | 13.76 | 14.26 | 13.53 | 13.60 | 2,377,774 | -0.16(-1.16%) |
Jun 30, 2020 | 14.15 | 14.38 | 13.59 | 13.76 | 3,157,278 | -0.45(-3.17%) |
Jun 29, 2020 | 13.69 | 14.21 | 13.53 | 14.21 | 2,124,890 | +0.74(+5.49%) |
Jun 26, 2020 | 14.93 | 14.99 | 13.46 | 13.47 | 16,938,700 | -1.51(-10.08%) |
Jun 25, 2020 | 14.55 | 14.98 | 14.24 | 14.98 | 2,162,285 | +0.28(+1.90%) |
Jun 24, 2020 | 14.85 | 14.98 | 14.38 | 14.70 | 2,451,569 | -0.33(-2.20%) |
Jun 23, 2020 | 15.55 | 15.71 | 14.99 | 15.03 | 2,027,129 | -0.34(-2.21%) |
Jun 22, 2020 | 15.24 | 15.67 | 15.01 | 15.37 | 2,375,515 | +0.04(+0.26%) |
Jun 19, 2020 | 15.97 | 16.22 | 15.30 | 15.33 | 3,100,500 | -0.45(-2.85%) |
Jun 18, 2020 | 15.64 | 16.19 | 15.52 | 15.78 | 1,136,506 | -0.13(-0.82%) |
Jun 17, 2020 | 15.80 | 16.31 | 15.80 | 15.91 | 2,336,798 | +0.25(+1.60%) |
Jun 16, 2020 | 16.14 | 16.14 | 15.07 | 15.66 | 1,827,819 | +0.40(+2.62%) |
Jun 15, 2020 | 14.05 | 15.57 | 13.93 | 15.26 | 2,458,147 | +0.51(+3.46%) |
Jun 12, 2020 | 15.01 | 15.09 | 14.24 | 14.75 | 1,894,000 | +0.64(+4.54%) |
Jun 11, 2020 | 14.56 | 14.67 | 13.90 | 14.11 | 2,607,770 | -1.53(-9.78%) |
Jun 10, 2020 | 16.33 | 16.49 | 15.59 | 15.64 | 2,404,804 | -0.83(-5.04%) |
Jun 09, 2020 | 16.78 | 16.88 | 16.23 | 16.47 | 2,882,273 | -0.78(-4.52%) |
Jun 08, 2020 | 17.14 | 17.58 | 17.02 | 17.25 | 3,040,715 | +0.62(+3.73%) |
Jun 05, 2020 | 16.70 | 17.30 | 16.43 | 16.63 | 3,052,600 | +0.83(+5.25%) |
Jun 04, 2020 | 15.71 | 15.92 | 15.56 | 15.80 | 3,332,047 | -0.01(-0.06%) |
Jun 03, 2020 | 15.39 | 15.99 | 15.32 | 15.81 | 2,836,997 | +0.70(+4.63%) |
Jun 02, 2020 | 14.92 | 15.19 | 14.61 | 15.11 | 3,302,524 | +0.30(+2.03%) |
Jun 01, 2020 | 14.39 | 15.13 | 14.23 | 14.81 | 2,002,991 | +0.46(+3.21%) |
May 29, 2020 | 14.51 | 14.56 | 14.01 | 14.35 | 4,360,300 | -0.36(-2.45%) |
May 28, 2020 | 14.30 | 15.02 | 13.88 | 14.71 | 3,836,440 | +0.51(+3.59%) |
May 27, 2020 | 14.18 | 14.64 | 13.58 | 14.20 | 2,617,672 | +0.55(+4.03%) |
May 26, 2020 | 13.25 | 14.10 | 13.21 | 13.65 | 2,947,865 | +1.13(+9.03%) |
May 22, 2020 | 12.95 | 13.02 | 12.21 | 12.52 | 1,405,000 | -0.30(-2.34%) |
May 21, 2020 | 12.72 | 13.03 | 12.59 | 12.82 | 2,583,852 | +0.10(+0.79%) |
May 20, 2020 | 12.37 | 12.88 | 12.35 | 12.72 | 2,961,474 | +0.51(+4.18%) |
May 19, 2020 | 12.47 | 12.93 | 12.11 | 12.21 | 2,900,909 | -0.37(-2.94%) |
May 18, 2020 | 12.38 | 12.77 | 12.12 | 12.58 | 3,478,980 | +0.75(+6.34%) |
May 15, 2020 | 11.59 | 12.09 | 11.51 | 11.83 | 2,706,100 | +0.03(+0.25%) |
May 14, 2020 | 10.66 | 11.81 | 10.28 | 11.80 | 2,590,078 | +1.04(+9.67%) |
May 13, 2020 | 11.73 | 11.73 | 10.55 | 10.76 | 2,012,448 | -0.97(-8.27%) |
May 12, 2020 | 12.25 | 12.59 | 11.71 | 11.73 | 1,955,855 | -0.52(-4.24%) |
May 11, 2020 | 13.22 | 13.25 | 12.25 | 12.25 | 2,439,662 | -0.91(-6.91%) |
May 08, 2020 | 12.42 | 13.41 | 12.39 | 13.16 | 3,248,400 | +0.86(+6.99%) |
May 07, 2020 | 14.00 | 14.00 | 12.22 | 12.30 | 3,853,813 | -1.56(-11.26%) |
May 06, 2020 | 14.30 | 14.40 | 13.84 | 13.86 | 1,032,428 | -0.23(-1.63%) |
May 05, 2020 | 14.41 | 14.82 | 14.07 | 14.09 | 1,315,415 | -0.10(-0.70%) |
May 04, 2020 | 13.85 | 14.22 | 13.48 | 14.19 | 1,414,173 | +0.13(+0.92%) |