Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 12.81 | 14.06 | 12.56 | 14.06 | 109,000 | +1.15(+8.91%) |
Jul 30, 2020 | 12.67 | 13.31 | 11.77 | 12.91 | 219,503 | -0.42(-3.15%) |
Jul 29, 2020 | 13.20 | 13.56 | 13.03 | 13.33 | 97,484 | +0.30(+2.30%) |
Jul 28, 2020 | 13.40 | 13.62 | 12.78 | 13.03 | 110,924 | -0.57(-4.19%) |
Jul 27, 2020 | 14.08 | 14.09 | 13.51 | 13.60 | 72,446 | -0.47(-3.37%) |
Jul 24, 2020 | 14.34 | 14.52 | 14.01 | 14.07 | 69,500 | -0.38(-2.60%) |
Jul 23, 2020 | 14.42 | 14.56 | 14.24 | 14.45 | 81,522 | +0.03(+0.21%) |
Jul 22, 2020 | 14.63 | 15.07 | 14.25 | 14.42 | 56,580 | -0.33(-2.24%) |
Jul 21, 2020 | 15.18 | 15.64 | 14.57 | 14.75 | 73,360 | -0.09(-0.61%) |
Jul 20, 2020 | 14.52 | 14.87 | 14.39 | 14.84 | 61,267 | +0.31(+2.13%) |
Jul 17, 2020 | 14.05 | 14.79 | 14.00 | 14.53 | 68,800 | +0.48(+3.42%) |
Jul 16, 2020 | 14.48 | 14.50 | 13.85 | 14.05 | 79,105 | -0.58(-3.96%) |
Jul 15, 2020 | 14.28 | 14.87 | 14.15 | 14.63 | 94,398 | +0.74(+5.33%) |
Jul 14, 2020 | 14.04 | 14.52 | 13.73 | 13.89 | 88,209 | -0.16(-1.14%) |
Jul 13, 2020 | 14.94 | 15.31 | 14.00 | 14.05 | 79,984 | -0.68(-4.62%) |
Jul 10, 2020 | 14.57 | 14.91 | 14.45 | 14.73 | 146,600 | +0.06(+0.41%) |
Jul 09, 2020 | 15.00 | 15.10 | 14.57 | 14.67 | 79,982 | -0.34(-2.27%) |
Jul 08, 2020 | 15.01 | 15.44 | 14.82 | 15.01 | 65,836 | -0.02(-0.13%) |
Jul 07, 2020 | 15.24 | 15.58 | 15.00 | 15.03 | 78,013 | -0.47(-3.03%) |
Jul 06, 2020 | 16.05 | 16.10 | 15.42 | 15.50 | 112,216 | -0.18(-1.15%) |
Jul 02, 2020 | 16.19 | 16.32 | 15.65 | 15.68 | 70,400 | -0.08(-0.51%) |
Jul 01, 2020 | 16.05 | 16.40 | 15.56 | 15.76 | 118,506 | -0.23(-1.44%) |
Jun 30, 2020 | 15.74 | 16.18 | 15.28 | 15.99 | 126,657 | +0.03(+0.19%) |
Jun 29, 2020 | 15.62 | 16.59 | 15.37 | 15.96 | 84,422 | +0.60(+3.91%) |
Jun 26, 2020 | 16.28 | 16.33 | 15.34 | 15.36 | 199,500 | -1.10(-6.68%) |
Jun 25, 2020 | 16.03 | 16.66 | 16.00 | 16.46 | 90,337 | +0.28(+1.73%) |
Jun 24, 2020 | 16.41 | 16.95 | 15.78 | 16.18 | 143,112 | -0.55(-3.29%) |
Jun 23, 2020 | 17.41 | 17.41 | 16.59 | 16.73 | 104,429 | -0.33(-1.93%) |
Jun 22, 2020 | 17.62 | 17.63 | 16.52 | 17.06 | 150,190 | -0.62(-3.51%) |
Jun 19, 2020 | 17.79 | 18.31 | 17.40 | 17.68 | 180,400 | +0.11(+0.63%) |
Jun 18, 2020 | 17.08 | 17.98 | 17.08 | 17.57 | 65,868 | +0.19(+1.09%) |
Jun 17, 2020 | 17.91 | 18.45 | 17.12 | 17.38 | 107,542 | -0.58(-3.23%) |
Jun 16, 2020 | 18.46 | 18.58 | 17.08 | 17.96 | 116,922 | +0.59(+3.40%) |
Jun 15, 2020 | 16.13 | 17.46 | 16.12 | 17.37 | 115,013 | +0.43(+2.54%) |
Jun 12, 2020 | 17.13 | 17.41 | 16.38 | 16.94 | 148,200 | +0.64(+3.93%) |
Jun 11, 2020 | 17.50 | 17.78 | 16.13 | 16.30 | 195,612 | -2.03(-11.07%) |
Jun 10, 2020 | 20.43 | 20.43 | 18.01 | 18.33 | 175,197 | -1.92(-9.48%) |
Jun 09, 2020 | 20.29 | 20.60 | 19.61 | 20.25 | 102,611 | -0.52(-2.50%) |
Jun 08, 2020 | 17.81 | 21.67 | 17.81 | 20.77 | 242,619 | +3.16(+17.94%) |
Jun 05, 2020 | 19.08 | 19.57 | 17.48 | 17.61 | 128,900 | -0.42(-2.33%) |
Jun 04, 2020 | 17.04 | 18.33 | 17.04 | 18.03 | 105,040 | +0.83(+4.83%) |
Jun 03, 2020 | 17.81 | 18.07 | 16.75 | 17.20 | 116,242 | -0.30(-1.71%) |
Jun 02, 2020 | 18.19 | 18.19 | 17.28 | 17.50 | 109,177 | -0.45(-2.51%) |
Jun 01, 2020 | 17.38 | 18.35 | 17.00 | 17.95 | 103,133 | +0.76(+4.42%) |
May 29, 2020 | 17.19 | 17.52 | 16.70 | 17.19 | 183,400 | -0.13(-0.75%) |
May 28, 2020 | 18.33 | 18.60 | 17.32 | 17.32 | 95,775 | -0.79(-4.36%) |
May 27, 2020 | 18.03 | 18.22 | 16.82 | 18.11 | 93,778 | +0.48(+2.72%) |
May 26, 2020 | 16.93 | 17.97 | 16.34 | 17.63 | 144,752 | +1.46(+9.03%) |
May 22, 2020 | 15.86 | 16.42 | 15.71 | 16.17 | 83,000 | +0.45(+2.86%) |
May 21, 2020 | 16.25 | 16.33 | 15.21 | 15.72 | 74,609 | -0.57(-3.50%) |
May 20, 2020 | 15.79 | 16.60 | 15.51 | 16.29 | 80,345 | +0.89(+5.78%) |
May 19, 2020 | 16.39 | 16.39 | 15.36 | 15.40 | 86,640 | -1.15(-6.95%) |
May 18, 2020 | 16.25 | 17.00 | 15.99 | 16.55 | 139,185 | +0.94(+6.02%) |
May 15, 2020 | 14.13 | 15.86 | 13.82 | 15.61 | 198,300 | +1.38(+9.70%) |
May 14, 2020 | 13.72 | 14.61 | 13.11 | 14.23 | 134,940 | +0.17(+1.21%) |
May 13, 2020 | 15.64 | 15.64 | 13.95 | 14.06 | 119,783 | -1.77(-11.18%) |
May 12, 2020 | 16.31 | 16.41 | 15.81 | 15.83 | 86,293 | -0.44(-2.70%) |
May 11, 2020 | 16.50 | 16.61 | 15.87 | 16.27 | 117,593 | -0.50(-2.98%) |
May 08, 2020 | 16.42 | 17.30 | 16.02 | 16.77 | 137,700 | +0.76(+4.75%) |
May 07, 2020 | 15.75 | 16.72 | 15.68 | 16.01 | 98,479 | +0.46(+2.96%) |
May 06, 2020 | 15.86 | 16.34 | 15.49 | 15.55 | 75,649 | -0.26(-1.64%) |
May 05, 2020 | 16.91 | 17.18 | 15.73 | 15.81 | 98,916 | -0.69(-4.18%) |
May 04, 2020 | 15.83 | 16.55 | 15.64 | 16.50 | 88,996 | +0.60(+3.77%) |