Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 16.07 | 17.26 | 15.97 | 16.37 | 1,095,700 | +0.17(+1.05%) |
Jul 30, 2020 | 15.90 | 16.44 | 15.69 | 16.20 | 348,903 | -0.13(-0.80%) |
Jul 29, 2020 | 15.78 | 16.63 | 15.78 | 16.33 | 741,756 | +0.65(+4.15%) |
Jul 28, 2020 | 15.69 | 15.84 | 15.47 | 15.68 | 472,232 | -0.07(-0.44%) |
Jul 27, 2020 | 15.92 | 16.00 | 15.53 | 15.75 | 462,550 | -0.03(-0.19%) |
Jul 24, 2020 | 15.71 | 16.14 | 15.49 | 15.78 | 674,100 | -0.34(-2.11%) |
Jul 23, 2020 | 16.10 | 16.78 | 15.86 | 16.12 | 780,968 | +0.12(+0.75%) |
Jul 22, 2020 | 15.85 | 16.18 | 15.65 | 16.00 | 494,896 | +0.20(+1.27%) |
Jul 21, 2020 | 15.78 | 16.03 | 15.17 | 15.80 | 1,063,668 | +0.28(+1.80%) |
Jul 20, 2020 | 16.00 | 16.18 | 15.41 | 15.52 | 847,463 | -0.48(-3.00%) |
Jul 17, 2020 | 16.14 | 16.43 | 15.96 | 16.00 | 541,800 | -0.03(-0.19%) |
Jul 16, 2020 | 15.90 | 16.38 | 15.71 | 16.03 | 932,716 | +0.12(+0.75%) |
Jul 15, 2020 | 16.02 | 16.58 | 15.68 | 15.91 | 1,027,781 | +0.14(+0.89%) |
Jul 14, 2020 | 16.11 | 16.18 | 15.25 | 15.77 | 977,695 | -0.15(-0.94%) |
Jul 13, 2020 | 17.45 | 17.48 | 15.90 | 15.92 | 1,815,012 | -1.28(-7.44%) |
Jul 10, 2020 | 16.05 | 17.79 | 15.90 | 17.20 | 1,771,200 | +1.20(+7.50%) |
Jul 09, 2020 | 17.20 | 17.76 | 15.69 | 16.00 | 1,509,868 | -1.18(-6.87%) |
Jul 08, 2020 | 15.38 | 17.39 | 15.38 | 17.18 | 1,461,940 | +1.56(+9.99%) |
Jul 07, 2020 | 15.48 | 15.97 | 15.28 | 15.62 | 767,273 | +0.05(+0.32%) |
Jul 06, 2020 | 15.60 | 15.85 | 15.26 | 15.57 | 801,741 | +0.10(+0.65%) |
Jul 02, 2020 | 15.86 | 15.98 | 15.10 | 15.47 | 950,900 | -0.16(-1.02%) |
Jul 01, 2020 | 14.96 | 15.80 | 14.82 | 15.63 | 899,725 | +0.77(+5.18%) |
Jun 30, 2020 | 15.14 | 15.26 | 14.71 | 14.86 | 928,572 | -0.44(-2.88%) |
Jun 29, 2020 | 15.08 | 15.35 | 14.67 | 15.30 | 833,452 | +0.19(+1.26%) |
Jun 26, 2020 | 15.30 | 15.99 | 15.11 | 15.11 | 909,500 | -0.24(-1.56%) |
Jun 25, 2020 | 14.90 | 15.53 | 14.46 | 15.35 | 1,137,039 | +0.55(+3.72%) |
Jun 24, 2020 | 15.66 | 15.68 | 14.65 | 14.80 | 1,034,056 | -0.72(-4.64%) |
Jun 23, 2020 | 16.07 | 16.14 | 15.29 | 15.52 | 1,010,014 | -0.46(-2.88%) |
Jun 22, 2020 | 16.25 | 16.31 | 15.64 | 15.98 | 827,188 | -0.33(-2.02%) |
Jun 19, 2020 | 16.71 | 16.87 | 15.91 | 16.31 | 1,005,100 | -0.30(-1.81%) |
Jun 18, 2020 | 16.57 | 16.78 | 16.12 | 16.61 | 600,266 | -0.08(-0.48%) |
Jun 17, 2020 | 16.31 | 17.21 | 16.22 | 16.69 | 990,102 | +0.59(+3.66%) |
Jun 16, 2020 | 16.45 | 16.54 | 15.46 | 16.10 | 921,515 | +0.78(+5.09%) |
Jun 15, 2020 | 14.65 | 15.84 | 14.31 | 15.32 | 883,364 | +0.21(+1.39%) |
Jun 12, 2020 | 16.20 | 16.48 | 14.77 | 15.11 | 1,402,900 | +0.04(+0.27%) |
Jun 11, 2020 | 14.98 | 15.75 | 14.52 | 15.07 | 1,012,147 | -1.33(-8.11%) |
Jun 10, 2020 | 16.61 | 17.35 | 15.90 | 16.40 | 1,053,905 | -0.27(-1.62%) |
Jun 09, 2020 | 18.10 | 18.16 | 16.50 | 16.67 | 1,207,705 | -2.00(-10.71%) |
Jun 08, 2020 | 18.30 | 18.87 | 17.76 | 18.67 | 1,272,239 | +1.21(+6.93%) |
Jun 05, 2020 | 17.38 | 18.14 | 17.15 | 17.46 | 952,900 | +0.34(+1.99%) |
Jun 04, 2020 | 16.30 | 17.77 | 15.90 | 17.12 | 983,915 | +0.60(+3.63%) |
Jun 03, 2020 | 15.30 | 16.65 | 15.13 | 16.52 | 1,467,381 | +1.22(+7.97%) |
Jun 02, 2020 | 14.50 | 15.70 | 14.20 | 15.30 | 921,507 | +0.86(+5.96%) |
Jun 01, 2020 | 14.10 | 14.62 | 14.00 | 14.44 | 868,560 | +0.38(+2.70%) |
May 29, 2020 | 13.80 | 14.06 | 13.36 | 14.06 | 825,000 | +0.28(+2.03%) |
May 28, 2020 | 14.94 | 14.94 | 13.69 | 13.78 | 1,059,980 | -1.27(-8.44%) |
May 27, 2020 | 14.68 | 15.36 | 14.11 | 15.05 | 890,568 | +0.44(+3.01%) |
May 26, 2020 | 15.20 | 15.60 | 14.46 | 14.61 | 747,516 | +0.02(+0.14%) |
May 22, 2020 | 13.20 | 14.89 | 13.15 | 14.59 | 1,235,100 | +1.39(+10.53%) |
May 21, 2020 | 13.15 | 13.70 | 13.10 | 13.20 | 663,125 | +0.06(+0.46%) |
May 20, 2020 | 13.56 | 13.99 | 13.05 | 13.14 | 835,670 | -0.49(-3.60%) |
May 19, 2020 | 13.55 | 13.80 | 13.00 | 13.63 | 966,530 | +0.13(+0.96%) |
May 18, 2020 | 14.25 | 14.27 | 13.25 | 13.50 | 1,302,836 | +0.09(+0.67%) |
May 15, 2020 | 14.28 | 14.53 | 13.37 | 13.41 | 1,694,800 | -1.52(-10.18%) |
May 14, 2020 | 16.20 | 16.20 | 14.51 | 14.93 | 4,305,752 | +0.29(+1.98%) |
May 13, 2020 | 14.10 | 14.98 | 12.90 | 14.64 | 3,726,381 | +0.15(+1.04%) |
May 12, 2020 | 15.20 | 15.34 | 13.50 | 14.49 | 2,434,195 | +0.54(+3.87%) |
May 11, 2020 | 13.59 | 15.47 | 13.05 | 13.95 | 2,792,014 | +0.92(+7.06%) |
May 08, 2020 | 10.63 | 13.92 | 10.51 | 13.03 | 2,606,300 | +2.66(+25.65%) |
May 07, 2020 | 10.29 | 10.45 | 10.14 | 10.37 | 566,022 | +0.27(+2.67%) |
May 06, 2020 | 10.49 | 10.60 | 9.890 | 10.10 | 593,447 | -0.25(-2.42%) |
May 05, 2020 | 10.10 | 10.75 | 10.00 | 10.35 | 624,454 | +0.37(+3.71%) |
May 04, 2020 | 10.10 | 10.35 | 9.550 | 9.980 | 912,131 | -0.27(-2.63%) |