Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 14.14 | 14.34 | 13.84 | 14.31 | 329,544 | +0.02(+0.14%) |
Jul 30, 2020 | 14.36 | 14.36 | 13.83 | 14.29 | 275,372 | -0.39(-2.65%) |
Jul 29, 2020 | 14.37 | 14.69 | 14.16 | 14.68 | 312,237 | +0.23(+1.62%) |
Jul 28, 2020 | 14.85 | 14.97 | 14.44 | 14.45 | 367,215 | -0.25(-1.72%) |
Jul 27, 2020 | 14.93 | 14.95 | 14.53 | 14.70 | 859,860 | -0.38(-2.52%) |
Jul 24, 2020 | 15.30 | 15.34 | 14.83 | 15.08 | 395,289 | -0.25(-1.65%) |
Jul 23, 2020 | 15.18 | 15.60 | 15.08 | 15.33 | 514,646 | +0.22(+1.48%) |
Jul 22, 2020 | 15.29 | 15.39 | 14.87 | 15.11 | 303,760 | -0.41(-2.63%) |
Jul 21, 2020 | 14.69 | 15.59 | 14.69 | 15.52 | 645,472 | +0.89(+6.05%) |
Jul 20, 2020 | 14.96 | 15.20 | 14.37 | 14.63 | 399,631 | -0.57(-3.78%) |
Jul 17, 2020 | 15.44 | 15.62 | 15.06 | 15.21 | 304,068 | -0.21(-1.39%) |
Jul 16, 2020 | 15.53 | 15.72 | 15.23 | 15.42 | 340,469 | -0.12(-0.75%) |
Jul 15, 2020 | 15.41 | 15.84 | 15.36 | 15.54 | 623,661 | +0.57(+3.84%) |
Jul 14, 2020 | 14.49 | 14.99 | 14.20 | 14.96 | 437,926 | +0.40(+2.74%) |
Jul 13, 2020 | 14.18 | 14.92 | 14.04 | 14.56 | 509,555 | +0.49(+3.46%) |
Jul 10, 2020 | 14.00 | 14.25 | 13.76 | 14.08 | 450,350 | +0.04(+0.28%) |
Jul 09, 2020 | 13.87 | 14.28 | 13.49 | 14.04 | 680,395 | +0.76(+5.72%) |
Jul 08, 2020 | 13.07 | 13.45 | 12.85 | 13.28 | 586,514 | +0.15(+1.11%) |
Jul 07, 2020 | 13.34 | 13.50 | 13.06 | 13.13 | 443,742 | -0.56(-4.12%) |
Jul 06, 2020 | 13.90 | 14.09 | 13.38 | 13.70 | 303,542 | +0.08(+0.57%) |
Jul 02, 2020 | 13.76 | 14.24 | 13.55 | 13.62 | 418,197 | +0.30(+2.27%) |
Jul 01, 2020 | 14.14 | 14.37 | 13.30 | 13.32 | 573,213 | -0.77(-5.46%) |
Jun 30, 2020 | 13.72 | 14.16 | 13.68 | 14.09 | 448,697 | +0.22(+1.62%) |
Jun 29, 2020 | 13.22 | 14.00 | 13.12 | 13.86 | 602,552 | +0.90(+6.91%) |
Jun 26, 2020 | 13.41 | 13.41 | 12.86 | 12.97 | 703,569 | -0.59(-4.38%) |
Jun 25, 2020 | 12.82 | 13.93 | 12.74 | 13.56 | 705,344 | +0.66(+5.13%) |
Jun 24, 2020 | 13.28 | 13.31 | 12.42 | 12.90 | 985,767 | -0.60(-4.47%) |
Jun 23, 2020 | 13.27 | 13.51 | 13.05 | 13.50 | 610,803 | +0.51(+3.90%) |
Jun 22, 2020 | 13.21 | 13.49 | 12.90 | 13.00 | 430,023 | -0.48(-3.54%) |
Jun 19, 2020 | 13.95 | 14.11 | 13.16 | 13.47 | 986,579 | -0.36(-2.60%) |
Jun 18, 2020 | 13.36 | 14.10 | 13.36 | 13.83 | 559,917 | +0.30(+2.23%) |
Jun 17, 2020 | 14.02 | 14.23 | 13.48 | 13.53 | 401,341 | -0.56(-4.01%) |
Jun 16, 2020 | 14.42 | 14.85 | 14.05 | 14.10 | 665,914 | +0.41(+2.99%) |
Jun 15, 2020 | 13.30 | 13.94 | 13.01 | 13.69 | 707,212 | -0.13(-0.92%) |
Jun 12, 2020 | 13.95 | 14.35 | 13.20 | 13.81 | 424,463 | +0.29(+2.16%) |
Jun 11, 2020 | 14.23 | 14.62 | 13.40 | 13.52 | 417,495 | -1.50(-9.98%) |
Jun 10, 2020 | 15.50 | 15.50 | 14.71 | 15.02 | 748,023 | -0.61(-3.92%) |
Jun 09, 2020 | 16.15 | 16.30 | 15.40 | 15.63 | 539,636 | -0.76(-4.62%) |
Jun 08, 2020 | 15.90 | 16.42 | 15.55 | 16.39 | 535,201 | +0.73(+4.65%) |
Jun 05, 2020 | 14.89 | 15.89 | 14.87 | 15.66 | 859,401 | +1.50(+10.62%) |
Jun 04, 2020 | 14.79 | 14.86 | 13.65 | 14.16 | 833,169 | -0.89(-5.93%) |
Jun 03, 2020 | 14.30 | 15.36 | 14.05 | 15.05 | 799,151 | +1.04(+7.41%) |
Jun 02, 2020 | 13.26 | 14.30 | 13.08 | 14.01 | 645,259 | +0.78(+5.87%) |
Jun 01, 2020 | 13.39 | 13.98 | 13.23 | 13.24 | 794,191 | -0.16(-1.16%) |
May 29, 2020 | 13.68 | 13.70 | 12.93 | 13.39 | 449,073 | -0.55(-3.97%) |
May 28, 2020 | 14.63 | 14.63 | 13.83 | 13.95 | 325,984 | -0.63(-4.33%) |
May 27, 2020 | 14.29 | 14.71 | 14.02 | 14.58 | 475,488 | +0.63(+4.52%) |
May 26, 2020 | 14.17 | 14.35 | 13.84 | 13.95 | 413,132 | +0.31(+2.28%) |
May 22, 2020 | 13.83 | 13.88 | 13.31 | 13.63 | 472,464 | -0.12(-0.85%) |
May 21, 2020 | 13.65 | 14.16 | 13.63 | 13.75 | 354,445 | -0.04(-0.28%) |
May 20, 2020 | 12.88 | 14.21 | 12.71 | 13.79 | 542,720 | +1.00(+7.82%) |
May 19, 2020 | 13.62 | 13.78 | 12.63 | 12.79 | 579,262 | -0.93(-6.79%) |
May 18, 2020 | 13.35 | 14.13 | 13.19 | 13.72 | 629,312 | +0.78(+6.00%) |
May 15, 2020 | 12.64 | 13.32 | 12.58 | 12.95 | 692,467 | +0.23(+1.83%) |
May 14, 2020 | 12.92 | 13.04 | 12.30 | 12.71 | 810,342 | -0.44(-3.32%) |
May 13, 2020 | 14.56 | 14.58 | 13.13 | 13.15 | 1,008,024 | -1.55(-10.56%) |
May 12, 2020 | 15.71 | 15.83 | 14.65 | 14.70 | 890,225 | -1.02(-6.48%) |
May 11, 2020 | 15.88 | 16.25 | 15.48 | 15.72 | 774,326 | +0.24(+1.57%) |
May 08, 2020 | 19.92 | 19.92 | 15.28 | 15.48 | 1,883,985 | -4.25(-21.54%) |
May 07, 2020 | 19.13 | 19.95 | 18.88 | 19.73 | 213,731 | +0.85(+4.52%) |
May 06, 2020 | 19.27 | 19.59 | 18.71 | 18.88 | 430,505 | -0.35(-1.82%) |
May 05, 2020 | 20.08 | 20.38 | 19.18 | 19.22 | 223,202 | -0.57(-2.89%) |
May 04, 2020 | 19.21 | 19.88 | 18.90 | 19.80 | 269,128 | +0.27(+1.39%) |