Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 14.07 | 14.08 | 13.51 | 13.84 | 772,482 | -0.15(-1.06%) |
Jul 30, 2020 | 14.33 | 14.33 | 13.82 | 13.99 | 750,547 | -0.40(-2.76%) |
Jul 29, 2020 | 13.58 | 14.54 | 13.58 | 14.39 | 1,112,472 | +0.79(+5.78%) |
Jul 28, 2020 | 13.54 | 13.67 | 13.34 | 13.60 | 644,320 | +0.00(+0.00%) |
Jul 27, 2020 | 13.56 | 13.68 | 13.05 | 13.60 | 774,743 | +0.19(+1.45%) |
Jul 24, 2020 | 12.69 | 13.71 | 12.67 | 13.41 | 1,833,212 | +0.72(+5.68%) |
Jul 23, 2020 | 12.32 | 12.76 | 12.16 | 12.68 | 616,676 | +0.31(+2.46%) |
Jul 22, 2020 | 12.09 | 12.43 | 12.00 | 12.38 | 590,890 | +0.09(+0.75%) |
Jul 21, 2020 | 12.39 | 12.63 | 12.19 | 12.29 | 730,252 | -0.09(-0.75%) |
Jul 20, 2020 | 12.20 | 12.42 | 11.79 | 12.38 | 1,202,143 | +0.19(+1.59%) |
Jul 17, 2020 | 12.52 | 12.83 | 12.18 | 12.19 | 1,000,051 | -0.17(-1.35%) |
Jul 16, 2020 | 12.70 | 12.80 | 12.27 | 12.35 | 1,041,808 | -0.38(-2.98%) |
Jul 15, 2020 | 12.39 | 12.85 | 12.37 | 12.73 | 821,236 | +0.58(+4.79%) |
Jul 14, 2020 | 11.92 | 12.39 | 11.86 | 12.15 | 851,968 | +0.12(+1.00%) |
Jul 13, 2020 | 12.48 | 12.85 | 12.03 | 12.03 | 1,147,896 | -0.26(-2.11%) |
Jul 10, 2020 | 11.56 | 12.53 | 11.56 | 12.29 | 1,018,871 | +0.77(+6.66%) |
Jul 09, 2020 | 12.37 | 12.37 | 11.49 | 11.52 | 1,017,970 | -0.76(-6.17%) |
Jul 08, 2020 | 12.28 | 12.55 | 12.04 | 12.28 | 752,823 | +0.32(+2.71%) |
Jul 07, 2020 | 12.25 | 12.39 | 11.88 | 11.95 | 689,509 | -0.47(-3.79%) |
Jul 06, 2020 | 11.91 | 12.65 | 11.80 | 12.43 | 1,017,245 | +0.86(+7.43%) |
Jul 02, 2020 | 12.30 | 12.31 | 11.56 | 11.57 | 1,455,624 | -0.54(-4.43%) |
Jul 01, 2020 | 11.83 | 12.39 | 11.80 | 12.10 | 1,730,168 | +0.25(+2.11%) |
Jun 30, 2020 | 12.30 | 12.31 | 11.37 | 11.85 | 1,758,571 | -0.45(-3.68%) |
Jun 29, 2020 | 12.08 | 12.71 | 11.95 | 12.31 | 1,465,442 | +0.58(+4.97%) |
Jun 26, 2020 | 11.43 | 11.84 | 11.14 | 11.72 | 4,309,330 | +0.14(+1.20%) |
Jun 25, 2020 | 11.63 | 11.95 | 11.40 | 11.58 | 1,507,178 | -0.35(-2.94%) |
Jun 24, 2020 | 12.20 | 12.23 | 11.58 | 11.94 | 1,628,743 | -0.51(-4.09%) |
Jun 23, 2020 | 12.57 | 12.63 | 11.95 | 12.44 | 1,943,902 | -0.09(-0.74%) |
Jun 22, 2020 | 13.09 | 13.12 | 12.46 | 12.54 | 1,547,005 | -0.63(-4.78%) |
Jun 19, 2020 | 13.54 | 13.63 | 12.99 | 13.17 | 1,791,462 | -0.37(-2.73%) |
Jun 18, 2020 | 13.30 | 13.92 | 12.95 | 13.54 | 1,855,072 | +0.35(+2.66%) |
Jun 17, 2020 | 14.18 | 14.24 | 13.13 | 13.18 | 2,453,290 | -1.11(-7.76%) |
Jun 16, 2020 | 15.34 | 15.34 | 14.09 | 14.29 | 2,510,100 | -0.56(-3.80%) |
Jun 15, 2020 | 14.61 | 15.14 | 14.17 | 14.86 | 1,386,849 | -0.21(-1.41%) |
Jun 12, 2020 | 15.40 | 15.55 | 14.52 | 15.07 | 1,600,018 | +0.22(+1.49%) |
Jun 11, 2020 | 15.40 | 15.62 | 14.73 | 14.85 | 1,300,903 | -1.00(-6.30%) |
Jun 10, 2020 | 16.39 | 16.55 | 15.73 | 15.85 | 1,441,903 | -0.70(-4.25%) |
Jun 09, 2020 | 16.41 | 16.62 | 15.60 | 16.55 | 1,322,408 | -0.18(-1.10%) |
Jun 08, 2020 | 15.79 | 16.75 | 15.48 | 16.73 | 2,319,577 | +1.06(+6.78%) |
Jun 05, 2020 | 14.80 | 15.76 | 14.64 | 15.67 | 1,938,452 | +0.91(+6.14%) |
Jun 04, 2020 | 14.79 | 15.02 | 14.58 | 14.77 | 943,069 | -0.07(-0.50%) |
Jun 03, 2020 | 15.08 | 15.26 | 14.62 | 14.84 | 1,332,040 | -0.25(-1.65%) |
Jun 02, 2020 | 15.69 | 15.76 | 14.78 | 15.09 | 1,695,964 | -0.92(-5.72%) |
Jun 01, 2020 | 16.17 | 16.87 | 15.95 | 16.00 | 945,110 | -0.06(-0.40%) |
May 29, 2020 | 15.87 | 16.35 | 15.67 | 16.07 | 909,413 | -0.02(-0.11%) |
May 28, 2020 | 17.55 | 17.93 | 15.86 | 16.09 | 1,822,236 | -1.02(-5.95%) |
May 27, 2020 | 15.78 | 17.12 | 15.75 | 17.10 | 2,023,523 | +1.47(+9.40%) |
May 26, 2020 | 15.26 | 16.06 | 14.73 | 15.63 | 2,650,870 | +0.39(+2.55%) |
May 22, 2020 | 15.49 | 16.08 | 14.16 | 15.25 | 3,221,885 | -0.30(-1.90%) |
May 21, 2020 | 15.44 | 16.17 | 14.70 | 15.54 | 2,821,901 | +0.70(+4.73%) |
May 20, 2020 | 14.68 | 15.34 | 14.12 | 14.84 | 1,999,092 | +0.35(+2.43%) |
May 19, 2020 | 15.31 | 15.58 | 14.47 | 14.49 | 1,630,477 | -0.79(-5.15%) |
May 18, 2020 | 15.29 | 15.35 | 14.52 | 15.27 | 1,267,710 | +0.22(+1.47%) |
May 15, 2020 | 15.21 | 15.47 | 14.46 | 15.05 | 1,020,278 | -0.08(-0.55%) |
May 14, 2020 | 15.91 | 15.91 | 14.79 | 15.13 | 1,640,870 | -0.93(-5.81%) |
May 13, 2020 | 16.03 | 16.52 | 15.29 | 16.07 | 1,127,537 | +0.17(+1.05%) |
May 12, 2020 | 16.15 | 16.45 | 15.66 | 15.90 | 991,435 | -0.51(-3.10%) |
May 11, 2020 | 16.94 | 16.99 | 15.51 | 16.41 | 1,690,091 | -0.51(-3.01%) |
May 08, 2020 | 16.84 | 17.26 | 16.23 | 16.92 | 1,305,821 | +0.18(+1.10%) |
May 07, 2020 | 15.74 | 16.87 | 15.67 | 16.73 | 1,369,313 | +1.29(+8.32%) |
May 06, 2020 | 17.58 | 17.59 | 15.32 | 15.45 | 1,871,361 | -1.67(-9.77%) |
May 05, 2020 | 19.14 | 19.29 | 17.01 | 17.12 | 1,989,808 | -2.05(-10.70%) |
May 04, 2020 | 17.57 | 19.42 | 17.34 | 19.18 | 1,898,205 | +1.92(+11.15%) |