Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 11.79 | 11.91 | 11.11 | 11.56 | 1,141,500 | -0.17(-1.45%) |
Jul 30, 2020 | 11.73 | 11.90 | 11.37 | 11.73 | 774,296 | -0.14(-1.18%) |
Jul 29, 2020 | 12.31 | 12.43 | 11.81 | 11.87 | 793,232 | -0.46(-3.73%) |
Jul 28, 2020 | 12.23 | 12.62 | 12.06 | 12.33 | 488,127 | -0.04(-0.32%) |
Jul 27, 2020 | 13.12 | 13.22 | 11.84 | 12.37 | 830,744 | +0.19(+1.56%) |
Jul 24, 2020 | 12.52 | 12.52 | 12.02 | 12.18 | 503,600 | -0.43(-3.41%) |
Jul 23, 2020 | 13.18 | 13.33 | 12.51 | 12.61 | 597,920 | -0.65(-4.90%) |
Jul 22, 2020 | 13.67 | 13.82 | 13.23 | 13.26 | 282,200 | -0.49(-3.56%) |
Jul 21, 2020 | 14.05 | 14.15 | 13.72 | 13.75 | 550,521 | -0.15(-1.08%) |
Jul 20, 2020 | 13.67 | 13.97 | 13.65 | 13.90 | 447,409 | +0.19(+1.39%) |
Jul 17, 2020 | 13.97 | 14.17 | 13.44 | 13.71 | 543,300 | -0.27(-1.93%) |
Jul 16, 2020 | 13.58 | 14.01 | 13.43 | 13.98 | 405,631 | +0.23(+1.67%) |
Jul 15, 2020 | 13.44 | 13.90 | 13.07 | 13.75 | 695,059 | +0.61(+4.64%) |
Jul 14, 2020 | 13.26 | 13.85 | 12.60 | 13.14 | 700,243 | -0.24(-1.79%) |
Jul 13, 2020 | 13.58 | 14.10 | 13.36 | 13.38 | 879,180 | +0.05(+0.38%) |
Jul 10, 2020 | 13.20 | 13.52 | 12.93 | 13.33 | 654,600 | +0.36(+2.78%) |
Jul 09, 2020 | 13.36 | 13.42 | 12.67 | 12.97 | 459,663 | -0.44(-3.28%) |
Jul 08, 2020 | 13.36 | 13.49 | 12.86 | 13.41 | 773,611 | +0.09(+0.68%) |
Jul 07, 2020 | 13.90 | 14.07 | 13.17 | 13.32 | 793,932 | -0.63(-4.52%) |
Jul 06, 2020 | 14.26 | 14.26 | 13.27 | 13.95 | 901,551 | -0.02(-0.14%) |
Jul 02, 2020 | 14.75 | 14.97 | 13.81 | 13.97 | 803,600 | -0.49(-3.39%) |
Jul 01, 2020 | 14.77 | 14.90 | 14.21 | 14.46 | 748,310 | -0.30(-2.03%) |
Jun 30, 2020 | 14.88 | 14.88 | 14.18 | 14.76 | 810,770 | -0.15(-1.01%) |
Jun 29, 2020 | 15.07 | 15.49 | 14.88 | 14.91 | 562,675 | +0.03(+0.20%) |
Jun 26, 2020 | 14.46 | 15.10 | 14.34 | 14.88 | 1,333,800 | +0.38(+2.62%) |
Jun 25, 2020 | 14.61 | 14.82 | 14.28 | 14.50 | 782,662 | -0.17(-1.16%) |
Jun 24, 2020 | 15.55 | 15.65 | 14.60 | 14.67 | 490,912 | -1.12(-7.09%) |
Jun 23, 2020 | 16.13 | 16.20 | 15.71 | 15.79 | 575,639 | -0.09(-0.57%) |
Jun 22, 2020 | 15.66 | 15.97 | 15.47 | 15.88 | 560,779 | +0.28(+1.79%) |
Jun 19, 2020 | 15.45 | 15.75 | 15.24 | 15.60 | 735,900 | +0.24(+1.56%) |
Jun 18, 2020 | 14.82 | 15.43 | 14.82 | 15.36 | 347,266 | +0.31(+2.06%) |
Jun 17, 2020 | 15.10 | 15.43 | 14.84 | 15.05 | 635,435 | +0.03(+0.20%) |
Jun 16, 2020 | 15.06 | 15.12 | 14.53 | 15.02 | 707,485 | +0.51(+3.51%) |
Jun 15, 2020 | 14.08 | 14.75 | 13.72 | 14.51 | 665,910 | -0.05(-0.34%) |
Jun 12, 2020 | 13.84 | 14.60 | 13.02 | 14.56 | 1,242,900 | +1.29(+9.72%) |
Jun 11, 2020 | 14.50 | 14.57 | 12.79 | 13.27 | 1,157,402 | -1.69(-11.30%) |
Jun 10, 2020 | 15.37 | 15.59 | 14.77 | 14.96 | 1,033,248 | -0.34(-2.22%) |
Jun 09, 2020 | 15.34 | 15.55 | 15.00 | 15.30 | 2,455,444 | -0.20(-1.29%) |
Jun 08, 2020 | 15.27 | 15.62 | 14.89 | 15.50 | 1,238,338 | +0.44(+2.92%) |
Jun 05, 2020 | 15.10 | 15.78 | 14.77 | 15.06 | 823,900 | +0.34(+2.31%) |
Jun 04, 2020 | 15.14 | 15.48 | 14.65 | 14.72 | 571,223 | -0.46(-3.03%) |
Jun 03, 2020 | 15.34 | 15.68 | 14.89 | 15.18 | 643,582 | +0.04(+0.26%) |
Jun 02, 2020 | 14.65 | 15.29 | 14.49 | 15.14 | 1,231,141 | +0.53(+3.63%) |
Jun 01, 2020 | 14.27 | 14.89 | 14.04 | 14.61 | 962,247 | +0.58(+4.13%) |
May 29, 2020 | 14.11 | 14.48 | 13.34 | 14.03 | 1,813,900 | -0.19(-1.34%) |
May 28, 2020 | 14.64 | 14.75 | 13.81 | 14.22 | 1,522,013 | -0.17(-1.18%) |
May 27, 2020 | 15.25 | 15.34 | 14.06 | 14.39 | 1,155,414 | -0.70(-4.64%) |
May 26, 2020 | 16.09 | 16.09 | 15.02 | 15.09 | 1,043,691 | -0.65(-4.13%) |
May 22, 2020 | 16.15 | 16.30 | 15.72 | 15.74 | 827,800 | -0.27(-1.69%) |
May 21, 2020 | 16.16 | 16.30 | 15.67 | 16.01 | 726,499 | -0.05(-0.31%) |
May 20, 2020 | 16.28 | 16.50 | 15.96 | 16.06 | 901,664 | +0.12(+0.75%) |
May 19, 2020 | 16.08 | 16.45 | 15.36 | 15.94 | 1,405,675 | -0.19(-1.18%) |
May 18, 2020 | 15.59 | 16.29 | 15.24 | 16.13 | 950,035 | +1.28(+8.66%) |
May 15, 2020 | 14.61 | 15.02 | 14.38 | 14.85 | 848,900 | +0.12(+0.85%) |
May 14, 2020 | 14.33 | 15.10 | 14.03 | 14.72 | 697,141 | +0.04(+0.27%) |
May 13, 2020 | 15.54 | 15.86 | 14.12 | 14.68 | 981,053 | -0.94(-6.02%) |
May 12, 2020 | 16.00 | 16.53 | 15.59 | 15.62 | 773,181 | -0.42(-2.62%) |
May 11, 2020 | 15.40 | 16.16 | 14.97 | 16.04 | 816,682 | +0.77(+5.04%) |
May 08, 2020 | 14.77 | 16.11 | 14.54 | 15.27 | 808,500 | +0.82(+5.67%) |
May 07, 2020 | 15.37 | 16.00 | 14.07 | 14.45 | 1,469,638 | -1.22(-7.79%) |
May 06, 2020 | 16.09 | 16.27 | 15.60 | 15.67 | 1,192,687 | -0.30(-1.88%) |
May 05, 2020 | 15.58 | 16.39 | 15.45 | 15.97 | 1,713,301 | +0.55(+3.57%) |
May 04, 2020 | 14.10 | 15.52 | 14.00 | 15.42 | 1,073,855 | +1.12(+7.83%) |