Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 14.48 | 14.58 | 13.81 | 14.11 | 266,500 | -0.29(-2.01%) |
Jul 30, 2020 | 13.70 | 14.64 | 13.70 | 14.40 | 154,729 | +0.63(+4.58%) |
Jul 29, 2020 | 13.91 | 14.04 | 13.66 | 13.77 | 233,858 | -0.03(-0.22%) |
Jul 28, 2020 | 14.08 | 14.14 | 13.78 | 13.80 | 189,111 | -0.28(-1.99%) |
Jul 27, 2020 | 13.59 | 14.08 | 13.42 | 14.08 | 136,722 | +0.69(+5.15%) |
Jul 24, 2020 | 13.41 | 13.49 | 13.04 | 13.39 | 188,600 | -0.16(-1.18%) |
Jul 23, 2020 | 13.90 | 14.15 | 13.32 | 13.55 | 279,595 | -0.38(-2.73%) |
Jul 22, 2020 | 13.75 | 14.10 | 13.51 | 13.93 | 206,084 | +0.16(+1.16%) |
Jul 21, 2020 | 13.91 | 14.11 | 13.57 | 13.77 | 215,868 | -0.09(-0.65%) |
Jul 20, 2020 | 13.79 | 14.09 | 13.27 | 13.86 | 284,873 | +0.21(+1.50%) |
Jul 17, 2020 | 13.99 | 14.11 | 13.58 | 13.65 | 208,200 | -0.25(-1.76%) |
Jul 16, 2020 | 14.64 | 14.65 | 13.73 | 13.90 | 258,165 | -0.90(-6.08%) |
Jul 15, 2020 | 14.72 | 15.10 | 14.43 | 14.80 | 282,367 | +0.34(+2.35%) |
Jul 14, 2020 | 14.14 | 14.68 | 13.54 | 14.46 | 354,009 | +0.07(+0.49%) |
Jul 13, 2020 | 15.41 | 15.62 | 14.36 | 14.39 | 204,856 | -0.96(-6.25%) |
Jul 10, 2020 | 15.40 | 15.72 | 15.05 | 15.35 | 162,100 | -0.06(-0.39%) |
Jul 09, 2020 | 15.66 | 15.88 | 15.10 | 15.41 | 259,073 | -0.27(-1.72%) |
Jul 08, 2020 | 15.52 | 15.71 | 14.86 | 15.68 | 348,692 | +0.24(+1.55%) |
Jul 07, 2020 | 14.64 | 15.93 | 14.61 | 15.44 | 272,970 | +0.63(+4.25%) |
Jul 06, 2020 | 14.80 | 14.96 | 14.16 | 14.81 | 264,104 | +0.23(+1.58%) |
Jul 02, 2020 | 14.79 | 14.85 | 14.04 | 14.58 | 293,900 | +0.03(+0.21%) |
Jul 01, 2020 | 14.80 | 15.20 | 14.21 | 14.55 | 528,316 | -0.27(-1.82%) |
Jun 30, 2020 | 14.48 | 14.98 | 14.14 | 14.82 | 701,423 | +0.36(+2.49%) |
Jun 29, 2020 | 14.90 | 14.93 | 14.01 | 14.46 | 363,193 | -0.31(-2.10%) |
Jun 26, 2020 | 15.55 | 15.74 | 14.69 | 14.77 | 1,443,800 | -0.92(-5.86%) |
Jun 25, 2020 | 15.23 | 16.13 | 14.97 | 15.69 | 567,921 | +0.41(+2.68%) |
Jun 24, 2020 | 15.00 | 15.55 | 14.96 | 15.28 | 465,694 | +0.26(+1.73%) |
Jun 23, 2020 | 15.49 | 15.57 | 14.97 | 15.02 | 521,253 | -0.29(-1.89%) |
Jun 22, 2020 | 15.18 | 15.55 | 14.96 | 15.31 | 365,552 | +0.17(+1.12%) |
Jun 19, 2020 | 15.55 | 15.93 | 15.07 | 15.14 | 1,031,700 | -0.40(-2.57%) |
Jun 18, 2020 | 16.19 | 16.51 | 15.28 | 15.54 | 558,948 | -0.78(-4.78%) |
Jun 17, 2020 | 16.43 | 16.88 | 16.02 | 16.32 | 263,981 | -0.11(-0.67%) |
Jun 16, 2020 | 16.60 | 16.95 | 16.15 | 16.43 | 255,722 | +0.17(+1.05%) |
Jun 15, 2020 | 15.30 | 16.44 | 15.15 | 16.26 | 316,256 | +0.76(+4.90%) |
Jun 12, 2020 | 15.98 | 16.11 | 15.12 | 15.50 | 249,100 | -0.02(-0.13%) |
Jun 11, 2020 | 16.25 | 16.48 | 15.52 | 15.52 | 276,695 | -1.06(-6.39%) |
Jun 10, 2020 | 17.10 | 17.33 | 16.23 | 16.58 | 347,626 | -0.44(-2.59%) |
Jun 09, 2020 | 16.89 | 17.67 | 16.60 | 17.02 | 401,296 | +0.03(+0.18%) |
Jun 08, 2020 | 16.89 | 18.14 | 16.03 | 16.99 | 532,048 | +0.10(+0.59%) |
Jun 05, 2020 | 16.71 | 18.17 | 16.61 | 16.89 | 628,200 | +0.11(+0.66%) |
Jun 04, 2020 | 16.22 | 16.86 | 16.01 | 16.78 | 531,681 | +0.43(+2.63%) |
Jun 03, 2020 | 16.75 | 16.89 | 15.82 | 16.35 | 640,912 | -0.41(-2.45%) |
Jun 02, 2020 | 16.17 | 16.83 | 15.82 | 16.76 | 354,366 | +0.46(+2.82%) |
Jun 01, 2020 | 16.15 | 16.63 | 15.85 | 16.30 | 547,706 | +0.10(+0.62%) |
May 29, 2020 | 16.01 | 16.43 | 14.76 | 16.20 | 904,700 | +0.15(+0.93%) |
May 28, 2020 | 16.87 | 17.30 | 15.97 | 16.05 | 420,101 | -0.80(-4.75%) |
May 27, 2020 | 15.55 | 17.10 | 15.10 | 16.85 | 1,113,630 | +1.16(+7.39%) |
May 26, 2020 | 16.61 | 17.77 | 15.65 | 15.69 | 1,036,453 | -0.31(-1.94%) |
May 22, 2020 | 17.00 | 17.50 | 15.25 | 16.00 | 7,122,400 | -4.50(-21.95%) |
May 21, 2020 | 20.25 | 20.98 | 19.05 | 20.50 | 1,539,935 | +0.33(+1.64%) |
May 20, 2020 | 19.48 | 21.27 | 19.37 | 20.17 | 714,953 | +1.07(+5.60%) |
May 19, 2020 | 20.81 | 21.97 | 19.06 | 19.10 | 1,034,208 | -1.63(-7.86%) |
May 18, 2020 | 20.78 | 21.00 | 19.50 | 20.73 | 887,180 | -0.25(-1.19%) |
May 15, 2020 | 18.50 | 21.50 | 18.23 | 20.98 | 1,006,200 | +2.46(+13.28%) |
May 14, 2020 | 18.07 | 18.85 | 17.53 | 18.52 | 297,765 | +0.30(+1.65%) |
May 13, 2020 | 19.04 | 19.62 | 17.51 | 18.22 | 498,784 | -0.73(-3.85%) |
May 12, 2020 | 18.73 | 20.19 | 17.80 | 18.95 | 1,141,999 | +0.48(+2.60%) |
May 11, 2020 | 18.21 | 18.62 | 17.24 | 18.47 | 622,770 | +0.44(+2.44%) |
May 08, 2020 | 18.35 | 19.03 | 17.77 | 18.03 | 698,200 | +0.02(+0.11%) |
May 07, 2020 | 18.50 | 19.11 | 18.00 | 18.01 | 486,191 | -0.35(-1.91%) |
May 06, 2020 | 18.17 | 19.29 | 17.85 | 18.36 | 1,166,574 | +0.26(+1.44%) |
May 05, 2020 | 18.78 | 18.80 | 17.97 | 18.10 | 1,141,012 | -0.47(-2.53%) |
May 04, 2020 | 18.39 | 19.27 | 18.00 | 18.57 | 872,521 | +0.41(+2.26%) |