Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 13.74 | 13.96 | 13.37 | 13.93 | 391,400 | +0.07(+0.51%) |
Jul 30, 2020 | 13.89 | 14.27 | 13.51 | 13.86 | 50,558 | -0.38(-2.67%) |
Jul 29, 2020 | 13.80 | 14.38 | 13.67 | 14.24 | 39,123 | +0.45(+3.26%) |
Jul 28, 2020 | 13.77 | 14.00 | 13.65 | 13.79 | 26,342 | +0.05(+0.36%) |
Jul 27, 2020 | 14.33 | 14.50 | 13.59 | 13.74 | 77,498 | -0.57(-3.98%) |
Jul 24, 2020 | 14.65 | 15.07 | 14.25 | 14.31 | 43,400 | -0.32(-2.19%) |
Jul 23, 2020 | 15.57 | 15.57 | 14.00 | 14.63 | 87,329 | -1.24(-7.81%) |
Jul 22, 2020 | 16.04 | 16.38 | 15.54 | 15.87 | 89,423 | +0.01(+0.06%) |
Jul 21, 2020 | 15.57 | 16.16 | 15.57 | 15.86 | 17,135 | +0.45(+2.92%) |
Jul 20, 2020 | 15.93 | 15.93 | 15.30 | 15.41 | 18,500 | -0.62(-3.87%) |
Jul 17, 2020 | 16.28 | 16.47 | 15.67 | 16.03 | 29,900 | -0.34(-2.08%) |
Jul 16, 2020 | 16.32 | 16.58 | 16.13 | 16.37 | 21,491 | -0.03(-0.18%) |
Jul 15, 2020 | 16.43 | 16.71 | 16.09 | 16.40 | 60,004 | +0.47(+2.95%) |
Jul 14, 2020 | 15.60 | 15.96 | 15.29 | 15.93 | 24,525 | +0.31(+1.98%) |
Jul 13, 2020 | 15.64 | 16.05 | 15.22 | 15.62 | 21,881 | +0.23(+1.49%) |
Jul 10, 2020 | 15.31 | 15.72 | 14.90 | 15.39 | 62,100 | +0.33(+2.19%) |
Jul 09, 2020 | 15.75 | 15.75 | 14.92 | 15.06 | 47,533 | -0.74(-4.68%) |
Jul 08, 2020 | 15.87 | 16.49 | 15.38 | 15.80 | 38,082 | +0.02(+0.13%) |
Jul 07, 2020 | 16.69 | 16.94 | 15.68 | 15.78 | 72,011 | -1.22(-7.18%) |
Jul 06, 2020 | 17.09 | 17.12 | 16.44 | 17.00 | 29,251 | +0.45(+2.72%) |
Jul 02, 2020 | 17.36 | 17.44 | 16.38 | 16.55 | 35,000 | -0.37(-2.19%) |
Jul 01, 2020 | 17.37 | 17.79 | 16.79 | 16.92 | 32,308 | -0.54(-3.09%) |
Jun 30, 2020 | 17.33 | 17.50 | 17.11 | 17.46 | 30,365 | +0.04(+0.23%) |
Jun 29, 2020 | 16.53 | 17.69 | 16.53 | 17.42 | 50,798 | +1.06(+6.48%) |
Jun 26, 2020 | 17.06 | 17.06 | 16.04 | 16.36 | 224,700 | -0.95(-5.49%) |
Jun 25, 2020 | 16.96 | 17.43 | 16.61 | 17.31 | 47,691 | +0.28(+1.64%) |
Jun 24, 2020 | 17.03 | 17.26 | 16.89 | 17.03 | 35,958 | -0.35(-2.01%) |
Jun 23, 2020 | 17.73 | 17.73 | 16.85 | 17.38 | 58,503 | +0.06(+0.35%) |
Jun 22, 2020 | 17.73 | 18.26 | 16.81 | 17.32 | 33,571 | -0.65(-3.62%) |
Jun 19, 2020 | 18.00 | 18.77 | 17.64 | 17.97 | 122,700 | +1.44(+8.71%) |
Jun 18, 2020 | 16.17 | 16.74 | 16.17 | 16.53 | 27,471 | +0.09(+0.55%) |
Jun 17, 2020 | 17.08 | 17.11 | 16.34 | 16.44 | 19,973 | -0.70(-4.08%) |
Jun 16, 2020 | 17.34 | 17.42 | 16.91 | 17.14 | 30,234 | +0.47(+2.82%) |
Jun 15, 2020 | 15.83 | 16.87 | 15.72 | 16.67 | 31,144 | +0.01(+0.06%) |
Jun 12, 2020 | 17.08 | 17.29 | 16.02 | 16.66 | 48,100 | +0.41(+2.52%) |
Jun 11, 2020 | 17.41 | 17.57 | 16.09 | 16.25 | 56,763 | -2.02(-11.06%) |
Jun 10, 2020 | 18.73 | 18.73 | 17.71 | 18.27 | 60,101 | -0.50(-2.66%) |
Jun 09, 2020 | 19.39 | 19.77 | 18.67 | 18.77 | 36,227 | -1.07(-5.39%) |
Jun 08, 2020 | 19.12 | 20.73 | 18.98 | 19.84 | 60,682 | +0.99(+5.25%) |
Jun 05, 2020 | 17.17 | 18.90 | 17.17 | 18.85 | 82,500 | +2.51(+15.36%) |
Jun 04, 2020 | 15.79 | 16.61 | 15.70 | 16.34 | 65,047 | +0.09(+0.55%) |
Jun 03, 2020 | 16.71 | 17.25 | 15.98 | 16.25 | 78,197 | -0.20(-1.22%) |
Jun 02, 2020 | 16.45 | 16.84 | 16.16 | 16.45 | 54,171 | +0.04(+0.24%) |
Jun 01, 2020 | 17.15 | 17.50 | 16.39 | 16.41 | 60,274 | -0.55(-3.24%) |
May 29, 2020 | 17.63 | 17.64 | 16.61 | 16.96 | 65,000 | -0.80(-4.50%) |
May 28, 2020 | 18.22 | 18.38 | 17.68 | 17.76 | 43,941 | -0.10(-0.56%) |
May 27, 2020 | 18.12 | 18.27 | 17.50 | 17.86 | 61,568 | +0.22(+1.25%) |
May 26, 2020 | 18.48 | 18.48 | 17.60 | 17.64 | 36,201 | +0.01(+0.06%) |
May 22, 2020 | 17.38 | 17.64 | 16.71 | 17.63 | 28,700 | +0.24(+1.38%) |
May 21, 2020 | 17.53 | 18.06 | 17.33 | 17.39 | 21,280 | -0.20(-1.14%) |
May 20, 2020 | 16.13 | 17.91 | 16.13 | 17.59 | 53,866 | +1.75(+11.05%) |
May 19, 2020 | 15.23 | 16.41 | 14.94 | 15.84 | 57,393 | +0.91(+6.10%) |
May 18, 2020 | 14.57 | 15.35 | 14.51 | 14.93 | 95,999 | +1.08(+7.80%) |
May 15, 2020 | 13.99 | 14.32 | 13.66 | 13.85 | 53,400 | -0.24(-1.70%) |
May 14, 2020 | 13.90 | 14.28 | 13.50 | 14.09 | 44,477 | -0.20(-1.40%) |
May 13, 2020 | 16.21 | 16.37 | 14.20 | 14.29 | 94,457 | -2.21(-13.39%) |
May 12, 2020 | 17.45 | 17.45 | 16.49 | 16.50 | 61,914 | -1.01(-5.77%) |
May 11, 2020 | 17.77 | 17.86 | 17.24 | 17.51 | 44,595 | -0.76(-4.16%) |
May 08, 2020 | 17.26 | 18.39 | 17.26 | 18.27 | 36,300 | +1.35(+7.98%) |
May 07, 2020 | 16.58 | 17.13 | 16.51 | 16.92 | 39,502 | +0.73(+4.51%) |
May 06, 2020 | 16.43 | 16.90 | 16.10 | 16.19 | 117,915 | -0.46(-2.76%) |
May 05, 2020 | 17.31 | 17.60 | 16.30 | 16.65 | 71,538 | -0.38(-2.23%) |
May 04, 2020 | 17.13 | 17.50 | 16.48 | 17.03 | 33,679 | -0.57(-3.24%) |