Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 15.48 | 15.55 | 14.90 | 14.99 | 3,043,000 | -0.54(-3.48%) |
Jul 30, 2020 | 15.88 | 15.95 | 15.52 | 15.53 | 1,180,404 | -0.73(-4.49%) |
Jul 29, 2020 | 16.13 | 16.29 | 15.99 | 16.26 | 895,530 | +0.23(+1.43%) |
Jul 28, 2020 | 16.13 | 16.39 | 15.99 | 16.03 | 1,124,344 | -0.23(-1.41%) |
Jul 27, 2020 | 16.02 | 16.31 | 15.87 | 16.26 | 664,245 | +0.26(+1.63%) |
Jul 24, 2020 | 16.00 | 16.15 | 15.87 | 16.00 | 868,600 | -0.16(-0.99%) |
Jul 23, 2020 | 16.01 | 16.33 | 15.87 | 16.16 | 1,801,317 | +0.19(+1.19%) |
Jul 22, 2020 | 15.71 | 16.15 | 15.71 | 15.97 | 2,820,988 | +0.14(+0.88%) |
Jul 21, 2020 | 16.10 | 16.12 | 15.76 | 15.83 | 4,262,956 | +0.01(+0.06%) |
Jul 20, 2020 | 15.65 | 15.92 | 15.59 | 15.82 | 3,668,608 | +0.18(+1.15%) |
Jul 17, 2020 | 15.56 | 15.76 | 15.26 | 15.64 | 7,913,200 | +0.19(+1.23%) |
Jul 16, 2020 | 15.18 | 15.60 | 15.09 | 15.45 | 1,681,352 | +0.06(+0.39%) |
Jul 15, 2020 | 15.18 | 15.50 | 14.71 | 15.39 | 1,973,358 | +0.63(+4.27%) |
Jul 14, 2020 | 14.27 | 14.76 | 14.17 | 14.76 | 812,620 | +0.45(+3.14%) |
Jul 13, 2020 | 14.59 | 14.68 | 14.18 | 14.31 | 2,236,452 | -0.09(-0.62%) |
Jul 10, 2020 | 13.87 | 14.42 | 13.86 | 14.40 | 840,000 | +0.52(+3.75%) |
Jul 09, 2020 | 14.10 | 14.24 | 13.54 | 13.88 | 952,430 | -0.23(-1.63%) |
Jul 08, 2020 | 13.97 | 14.23 | 13.88 | 14.11 | 1,237,649 | +0.06(+0.43%) |
Jul 07, 2020 | 14.08 | 14.29 | 14.02 | 14.05 | 1,505,806 | -0.22(-1.54%) |
Jul 06, 2020 | 14.70 | 14.72 | 14.03 | 14.27 | 1,240,918 | +0.07(+0.49%) |
Jul 02, 2020 | 14.28 | 14.62 | 14.01 | 14.20 | 1,357,800 | +0.40(+2.90%) |
Jul 01, 2020 | 14.18 | 14.38 | 13.70 | 13.80 | 1,574,355 | -0.41(-2.89%) |
Jun 30, 2020 | 14.01 | 14.36 | 13.93 | 14.21 | 1,928,831 | +0.01(+0.07%) |
Jun 29, 2020 | 13.57 | 14.20 | 13.41 | 14.20 | 1,315,094 | +0.83(+6.21%) |
Jun 26, 2020 | 13.47 | 13.48 | 13.20 | 13.37 | 1,234,800 | -0.17(-1.26%) |
Jun 25, 2020 | 13.35 | 13.57 | 13.08 | 13.54 | 1,432,524 | +0.11(+0.82%) |
Jun 24, 2020 | 14.11 | 14.23 | 13.36 | 13.43 | 1,538,781 | -0.99(-6.87%) |
Jun 23, 2020 | 14.28 | 14.47 | 13.92 | 14.42 | 2,904,465 | +0.51(+3.67%) |
Jun 22, 2020 | 13.95 | 14.03 | 13.65 | 13.91 | 1,395,954 | +0.01(+0.07%) |
Jun 19, 2020 | 13.69 | 14.06 | 13.53 | 13.90 | 4,392,400 | +0.37(+2.73%) |
Jun 18, 2020 | 13.28 | 13.69 | 13.19 | 13.53 | 2,647,836 | +0.03(+0.22%) |
Jun 17, 2020 | 13.47 | 13.79 | 13.34 | 13.50 | 2,973,722 | +0.12(+0.90%) |
Jun 16, 2020 | 14.17 | 14.21 | 13.31 | 13.38 | 5,901,514 | -0.12(-0.89%) |
Jun 15, 2020 | 12.95 | 13.53 | 12.64 | 13.50 | 2,114,245 | +0.05(+0.37%) |
Jun 12, 2020 | 13.89 | 13.95 | 13.11 | 13.45 | 3,159,100 | +0.35(+2.67%) |
Jun 11, 2020 | 13.62 | 13.89 | 13.02 | 13.10 | 2,746,715 | -1.39(-9.59%) |
Jun 10, 2020 | 14.92 | 14.95 | 14.37 | 14.49 | 2,721,323 | -0.46(-3.08%) |
Jun 09, 2020 | 14.93 | 15.17 | 14.59 | 14.95 | 3,011,026 | -0.37(-2.42%) |
Jun 08, 2020 | 15.45 | 15.65 | 15.17 | 15.32 | 1,572,848 | +0.11(+0.72%) |
Jun 05, 2020 | 14.95 | 15.42 | 14.76 | 15.21 | 5,594,800 | +1.03(+7.26%) |
Jun 04, 2020 | 13.98 | 14.19 | 13.59 | 14.18 | 1,471,084 | +0.31(+2.24%) |
Jun 03, 2020 | 14.00 | 14.35 | 13.83 | 13.87 | 1,587,136 | +0.16(+1.17%) |
Jun 02, 2020 | 13.57 | 13.72 | 13.30 | 13.71 | 2,440,849 | +0.27(+2.01%) |
Jun 01, 2020 | 12.90 | 13.70 | 12.74 | 13.44 | 2,638,902 | +0.56(+4.35%) |
May 29, 2020 | 12.64 | 12.93 | 12.43 | 12.88 | 3,290,900 | +0.05(+0.39%) |
May 28, 2020 | 12.97 | 13.24 | 12.70 | 12.83 | 2,970,082 | -0.19(-1.46%) |
May 27, 2020 | 12.81 | 13.06 | 12.62 | 13.02 | 4,928,943 | +0.62(+5.00%) |
May 26, 2020 | 12.20 | 12.64 | 12.20 | 12.40 | 3,028,700 | +0.60(+5.08%) |
May 22, 2020 | 11.98 | 11.99 | 11.51 | 11.80 | 5,522,300 | -0.10(-0.84%) |
May 21, 2020 | 11.81 | 12.07 | 11.66 | 11.90 | 2,873,551 | +0.02(+0.17%) |
May 20, 2020 | 11.85 | 12.03 | 11.77 | 11.88 | 3,459,764 | +0.31(+2.68%) |
May 19, 2020 | 11.75 | 12.11 | 11.54 | 11.57 | 3,548,530 | -0.35(-2.94%) |
May 18, 2020 | 11.62 | 12.16 | 11.62 | 11.92 | 2,115,191 | +0.71(+6.33%) |
May 15, 2020 | 11.01 | 11.25 | 10.92 | 11.21 | 4,711,700 | +0.05(+0.45%) |
May 14, 2020 | 10.05 | 11.21 | 10.03 | 11.16 | 6,275,453 | +0.61(+5.78%) |
May 13, 2020 | 11.40 | 11.40 | 10.37 | 10.55 | 3,435,593 | -0.89(-7.78%) |
May 12, 2020 | 11.93 | 12.09 | 11.44 | 11.44 | 2,700,796 | -0.37(-3.13%) |
May 11, 2020 | 11.79 | 12.02 | 11.60 | 11.81 | 9,825,621 | -0.27(-2.24%) |
May 08, 2020 | 11.73 | 12.14 | 11.64 | 12.08 | 5,128,400 | +0.61(+5.32%) |
May 07, 2020 | 11.75 | 12.14 | 11.36 | 11.47 | 6,090,536 | +0.06(+0.53%) |
May 06, 2020 | 10.75 | 11.48 | 10.57 | 11.41 | 16,758,086 | +1.61(+16.43%) |
May 05, 2020 | 9.960 | 10.44 | 9.790 | 9.800 | 3,047,711 | +0.31(+3.27%) |
May 04, 2020 | 9.210 | 9.550 | 9.000 | 9.490 | 1,169,221 | -0.07(-0.73%) |