Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 16.41 | 16.82 | 15.96 | 16.18 | 823,800 | -0.21(-1.25%) |
Jul 30, 2020 | 15.73 | 16.41 | 15.32 | 16.39 | 725,054 | +0.36(+2.21%) |
Jul 29, 2020 | 15.98 | 16.25 | 15.93 | 16.03 | 499,812 | +0.16(+0.98%) |
Jul 28, 2020 | 16.21 | 16.30 | 15.84 | 15.88 | 502,018 | -0.45(-2.73%) |
Jul 27, 2020 | 16.12 | 16.36 | 15.70 | 16.32 | 1,376,102 | +0.43(+2.67%) |
Jul 24, 2020 | 16.07 | 16.15 | 15.54 | 15.89 | 1,207,200 | -0.43(-2.66%) |
Jul 23, 2020 | 16.25 | 16.98 | 16.05 | 16.33 | 1,170,772 | +0.19(+1.21%) |
Jul 22, 2020 | 16.81 | 16.98 | 15.84 | 16.14 | 1,628,132 | -0.73(-4.33%) |
Jul 21, 2020 | 17.95 | 18.04 | 16.52 | 16.86 | 2,317,732 | -0.94(-5.25%) |
Jul 20, 2020 | 17.25 | 18.26 | 16.94 | 17.80 | 2,122,776 | +0.70(+4.06%) |
Jul 17, 2020 | 17.38 | 17.38 | 16.42 | 17.11 | 1,612,800 | -0.13(-0.75%) |
Jul 16, 2020 | 16.45 | 17.55 | 16.37 | 17.23 | 1,888,384 | +0.02(+0.15%) |
Jul 15, 2020 | 16.80 | 17.42 | 16.37 | 17.21 | 4,152,692 | +1.03(+6.37%) |
Jul 14, 2020 | 14.82 | 16.25 | 14.53 | 16.18 | 4,204,122 | +1.90(+13.35%) |
Jul 13, 2020 | 14.06 | 15.50 | 14.04 | 14.28 | 4,334,386 | +1.37(+10.57%) |
Jul 10, 2020 | 13.20 | 13.29 | 12.40 | 12.91 | 1,912,400 | -0.43(-3.19%) |
Jul 09, 2020 | 14.33 | 14.49 | 13.28 | 13.34 | 1,589,580 | -0.99(-6.94%) |
Jul 08, 2020 | 14.23 | 14.51 | 13.95 | 14.33 | 750,826 | +0.06(+0.42%) |
Jul 07, 2020 | 15.03 | 15.12 | 14.18 | 14.27 | 1,101,640 | -0.89(-5.87%) |
Jul 06, 2020 | 14.34 | 15.49 | 14.12 | 15.16 | 1,594,902 | +1.12(+8.02%) |
Jul 02, 2020 | 14.26 | 14.53 | 13.95 | 14.04 | 1,118,200 | +0.05(+0.36%) |
Jul 01, 2020 | 14.22 | 14.24 | 13.65 | 13.98 | 964,548 | -0.18(-1.24%) |
Jun 30, 2020 | 13.82 | 14.21 | 13.62 | 14.16 | 737,056 | +0.21(+1.54%) |
Jun 29, 2020 | 14.07 | 14.15 | 13.53 | 13.95 | 912,932 | -0.04(-0.32%) |
Jun 26, 2020 | 14.25 | 14.55 | 13.86 | 13.99 | 893,000 | -0.29(-2.03%) |
Jun 25, 2020 | 14.85 | 14.85 | 14.10 | 14.28 | 1,496,782 | -0.67(-4.45%) |
Jun 24, 2020 | 15.20 | 15.80 | 14.27 | 14.95 | 1,558,278 | -0.63(-4.04%) |
Jun 23, 2020 | 15.61 | 15.71 | 15.36 | 15.57 | 722,536 | +0.17(+1.10%) |
Jun 22, 2020 | 15.07 | 15.48 | 14.40 | 15.40 | 1,024,248 | +0.20(+1.32%) |
Jun 19, 2020 | 15.57 | 15.87 | 15.17 | 15.21 | 782,400 | -0.20(-1.30%) |
Jun 18, 2020 | 15.27 | 15.76 | 15.06 | 15.40 | 842,662 | -0.17(-1.09%) |
Jun 17, 2020 | 15.86 | 16.05 | 15.33 | 15.57 | 844,054 | -0.26(-1.61%) |
Jun 16, 2020 | 15.93 | 16.07 | 15.13 | 15.83 | 1,351,084 | +0.55(+3.60%) |
Jun 15, 2020 | 14.35 | 15.58 | 14.00 | 15.28 | 886,498 | +0.38(+2.58%) |
Jun 12, 2020 | 14.96 | 15.49 | 14.29 | 14.89 | 1,058,600 | +0.46(+3.22%) |
Jun 11, 2020 | 14.91 | 15.57 | 14.30 | 14.43 | 2,494,790 | -1.89(-11.55%) |
Jun 10, 2020 | 16.61 | 16.99 | 15.99 | 16.32 | 1,280,776 | -0.25(-1.51%) |
Jun 09, 2020 | 17.15 | 17.30 | 16.39 | 16.57 | 1,268,684 | -0.93(-5.32%) |
Jun 08, 2020 | 17.00 | 17.60 | 16.98 | 17.50 | 1,338,824 | +0.54(+3.18%) |
Jun 05, 2020 | 17.64 | 17.70 | 16.75 | 16.95 | 2,194,800 | -0.03(-0.18%) |
Jun 04, 2020 | 16.50 | 17.45 | 16.39 | 16.98 | 2,336,650 | +0.63(+3.88%) |
Jun 03, 2020 | 15.76 | 16.55 | 15.76 | 16.35 | 2,039,254 | +0.83(+5.35%) |
Jun 02, 2020 | 15.36 | 16.03 | 15.07 | 15.52 | 1,955,068 | +0.39(+2.61%) |
Jun 01, 2020 | 14.62 | 15.38 | 14.60 | 15.12 | 1,736,154 | +0.47(+3.21%) |
May 29, 2020 | 14.41 | 14.82 | 13.93 | 14.65 | 2,493,400 | +0.35(+2.45%) |
May 28, 2020 | 13.41 | 15.12 | 13.13 | 14.30 | 3,312,952 | +0.99(+7.44%) |
May 27, 2020 | 13.59 | 13.59 | 12.80 | 13.31 | 1,225,542 | -0.03(-0.19%) |
May 26, 2020 | 13.71 | 13.92 | 13.30 | 13.34 | 1,194,186 | +0.24(+1.83%) |
May 22, 2020 | 13.47 | 13.62 | 13.01 | 13.10 | 847,400 | -0.42(-3.07%) |
May 21, 2020 | 13.25 | 13.64 | 13.19 | 13.52 | 1,158,146 | +0.12(+0.93%) |
May 20, 2020 | 13.23 | 13.74 | 13.03 | 13.39 | 1,819,760 | +0.54(+4.16%) |
May 19, 2020 | 13.00 | 13.05 | 12.62 | 12.86 | 1,147,334 | -0.10(-0.77%) |
May 18, 2020 | 12.53 | 13.03 | 12.38 | 12.96 | 1,592,312 | +0.93(+7.69%) |
May 15, 2020 | 11.59 | 12.30 | 11.50 | 12.03 | 1,204,800 | +0.20(+1.69%) |
May 14, 2020 | 11.36 | 11.96 | 10.84 | 11.83 | 1,579,000 | -0.03(-0.25%) |
May 13, 2020 | 12.79 | 13.01 | 11.50 | 11.86 | 2,802,744 | -1.15(-8.80%) |
May 12, 2020 | 14.17 | 14.25 | 12.94 | 13.01 | 2,548,102 | -1.08(-7.70%) |
May 11, 2020 | 12.58 | 14.12 | 12.51 | 14.09 | 2,874,472 | +1.15(+8.89%) |
May 08, 2020 | 12.12 | 13.00 | 12.03 | 12.94 | 2,367,800 | +0.92(+7.65%) |
May 07, 2020 | 12.25 | 12.62 | 11.77 | 12.02 | 2,486,166 | -0.48(-3.84%) |
May 06, 2020 | 13.39 | 13.45 | 11.77 | 12.50 | 3,799,598 | -0.51(-3.88%) |
May 05, 2020 | 12.60 | 13.20 | 12.09 | 13.01 | 2,459,346 | +0.85(+6.95%) |
May 04, 2020 | 11.83 | 12.19 | 11.68 | 12.16 | 1,051,438 | +0.11(+0.91%) |