Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 15.73 | 15.87 | 15.16 | 15.79 | 2,897,900 | +0.18(+1.15%) |
Jul 30, 2020 | 14.86 | 15.78 | 14.81 | 15.61 | 1,762,378 | +0.47(+3.10%) |
Jul 29, 2020 | 14.50 | 15.34 | 14.46 | 15.14 | 3,357,476 | +0.80(+5.58%) |
Jul 28, 2020 | 14.80 | 14.80 | 14.03 | 14.34 | 3,530,698 | -0.47(-3.17%) |
Jul 27, 2020 | 14.79 | 15.01 | 14.66 | 14.81 | 2,905,664 | +0.23(+1.58%) |
Jul 24, 2020 | 14.77 | 14.86 | 14.38 | 14.58 | 4,708,800 | -0.16(-1.09%) |
Jul 23, 2020 | 14.95 | 15.43 | 14.56 | 14.74 | 3,199,104 | -0.21(-1.40%) |
Jul 22, 2020 | 15.22 | 15.53 | 14.84 | 14.95 | 2,805,744 | -0.35(-2.29%) |
Jul 21, 2020 | 15.90 | 15.99 | 15.23 | 15.30 | 2,291,329 | -0.47(-2.98%) |
Jul 20, 2020 | 14.97 | 16.29 | 14.88 | 15.77 | 3,183,225 | +0.73(+4.85%) |
Jul 17, 2020 | 15.44 | 15.85 | 14.95 | 15.04 | 3,338,200 | -0.21(-1.38%) |
Jul 16, 2020 | 16.25 | 16.28 | 15.00 | 15.25 | 6,170,352 | -1.28(-7.74%) |
Jul 15, 2020 | 16.34 | 17.05 | 15.81 | 16.53 | 5,347,740 | +0.30(+1.85%) |
Jul 14, 2020 | 15.17 | 16.34 | 14.86 | 16.23 | 5,455,358 | +0.95(+6.22%) |
Jul 13, 2020 | 16.59 | 16.78 | 15.23 | 15.28 | 4,119,505 | -1.03(-6.32%) |
Jul 10, 2020 | 15.95 | 16.48 | 15.75 | 16.31 | 4,080,600 | +0.39(+2.45%) |
Jul 09, 2020 | 15.77 | 16.39 | 15.54 | 15.92 | 5,074,425 | +0.16(+1.02%) |
Jul 08, 2020 | 16.20 | 16.38 | 15.52 | 15.76 | 6,434,053 | +0.04(+0.25%) |
Jul 07, 2020 | 14.88 | 15.85 | 14.80 | 15.72 | 5,924,947 | +0.71(+4.73%) |
Jul 06, 2020 | 13.97 | 15.38 | 13.91 | 15.01 | 9,171,401 | +1.58(+11.76%) |
Jul 02, 2020 | 13.21 | 14.24 | 13.21 | 13.43 | 10,488,700 | +0.34(+2.60%) |
Jul 01, 2020 | 12.15 | 13.74 | 12.15 | 13.09 | 23,697,194 | +0.94(+7.74%) |
Jun 30, 2020 | 12.06 | 12.21 | 11.72 | 12.15 | 5,651,289 | +0.30(+2.53%) |
Jun 29, 2020 | 12.06 | 12.20 | 11.59 | 11.85 | 3,924,710 | -0.18(-1.50%) |
Jun 26, 2020 | 12.43 | 12.55 | 12.02 | 12.03 | 1,537,300 | -0.40(-3.22%) |
Jun 25, 2020 | 12.59 | 12.83 | 12.22 | 12.43 | 1,508,663 | -0.15(-1.19%) |
Jun 24, 2020 | 12.95 | 13.15 | 12.35 | 12.58 | 2,691,089 | -0.64(-4.84%) |
Jun 23, 2020 | 12.64 | 13.32 | 12.45 | 13.22 | 2,352,290 | +0.79(+6.36%) |
Jun 22, 2020 | 12.57 | 12.74 | 12.37 | 12.43 | 1,048,224 | -0.10(-0.80%) |
Jun 19, 2020 | 12.77 | 13.09 | 12.17 | 12.53 | 2,322,900 | -0.19(-1.49%) |
Jun 18, 2020 | 12.59 | 12.79 | 11.87 | 12.72 | 2,706,668 | +0.49(+4.01%) |
Jun 17, 2020 | 12.69 | 12.70 | 11.99 | 12.23 | 3,907,619 | -0.38(-3.01%) |
Jun 16, 2020 | 13.04 | 13.38 | 12.56 | 12.61 | 3,101,637 | -0.21(-1.64%) |
Jun 15, 2020 | 12.02 | 12.96 | 11.81 | 12.82 | 2,378,252 | +0.60(+4.91%) |
Jun 12, 2020 | 11.97 | 12.32 | 11.76 | 12.22 | 2,341,100 | +0.60(+5.16%) |
Jun 11, 2020 | 11.74 | 12.12 | 11.29 | 11.62 | 2,039,871 | -0.40(-3.33%) |
Jun 10, 2020 | 12.36 | 12.62 | 11.97 | 12.02 | 1,469,252 | -0.25(-2.04%) |
Jun 09, 2020 | 12.20 | 12.39 | 11.71 | 12.27 | 1,845,763 | +0.02(+0.16%) |
Jun 08, 2020 | 12.60 | 12.80 | 11.91 | 12.25 | 2,666,893 | -0.31(-2.47%) |
Jun 05, 2020 | 12.15 | 12.87 | 12.05 | 12.56 | 2,975,400 | +0.58(+4.80%) |
Jun 04, 2020 | 11.68 | 12.01 | 11.50 | 11.98 | 3,099,664 | +0.24(+2.09%) |
Jun 03, 2020 | 11.37 | 11.99 | 11.34 | 11.74 | 1,959,553 | +0.45(+3.99%) |
Jun 02, 2020 | 10.92 | 11.47 | 10.85 | 11.29 | 2,364,613 | +0.14(+1.26%) |
Jun 01, 2020 | 10.82 | 11.29 | 10.76 | 11.15 | 2,343,692 | +0.30(+2.76%) |
May 29, 2020 | 10.50 | 10.98 | 10.48 | 10.85 | 1,678,000 | +0.35(+3.33%) |
May 28, 2020 | 10.84 | 11.05 | 10.37 | 10.50 | 1,955,201 | -0.43(-3.93%) |
May 27, 2020 | 10.75 | 11.02 | 10.62 | 10.93 | 2,582,268 | +0.21(+1.96%) |
May 26, 2020 | 10.80 | 11.11 | 10.69 | 10.72 | 1,445,042 | -0.03(-0.28%) |
May 22, 2020 | 10.39 | 10.80 | 10.10 | 10.75 | 1,410,300 | +0.37(+3.56%) |
May 21, 2020 | 10.46 | 10.71 | 10.22 | 10.38 | 1,445,747 | +0.01(+0.10%) |
May 20, 2020 | 10.75 | 11.12 | 10.32 | 10.37 | 2,451,579 | -0.24(-2.26%) |
May 19, 2020 | 10.57 | 10.85 | 10.26 | 10.61 | 2,504,895 | +0.00(+0.00%) |
May 18, 2020 | 9.930 | 10.67 | 9.780 | 10.61 | 2,865,176 | +0.93(+9.66%) |
May 15, 2020 | 9.540 | 9.800 | 9.500 | 9.675 | 2,416,900 | -0.04(-0.46%) |
May 14, 2020 | 9.830 | 9.990 | 9.420 | 9.720 | 2,082,848 | -0.23(-2.31%) |
May 13, 2020 | 9.680 | 10.24 | 9.520 | 9.950 | 4,280,882 | +0.19(+1.95%) |
May 12, 2020 | 9.200 | 10.07 | 9.200 | 9.760 | 4,593,627 | +0.67(+7.37%) |
May 11, 2020 | 7.860 | 9.150 | 7.790 | 9.090 | 5,152,952 | +1.38(+17.90%) |
May 08, 2020 | 8.180 | 8.250 | 7.680 | 7.710 | 3,050,300 | -0.34(-4.22%) |
May 07, 2020 | 8.660 | 9.220 | 7.930 | 8.050 | 6,949,189 | +0.53(+7.05%) |
May 06, 2020 | 7.300 | 7.530 | 7.160 | 7.520 | 3,193,097 | +0.23(+3.16%) |
May 05, 2020 | 6.910 | 7.440 | 6.910 | 7.290 | 4,121,461 | +0.49(+7.21%) |
May 04, 2020 | 6.720 | 6.820 | 6.650 | 6.800 | 2,248,336 | +0.04(+0.59%) |