Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 15.25 | 15.42 | 14.86 | 15.22 | 891,674 | -0.13(-0.84%) |
Jul 30, 2020 | 14.12 | 15.37 | 14.08 | 15.35 | 1,389,164 | -0.07(-0.44%) |
Jul 29, 2020 | 15.00 | 15.66 | 14.81 | 15.42 | 1,734,408 | +0.52(+3.51%) |
Jul 28, 2020 | 14.47 | 14.92 | 14.40 | 14.89 | 818,415 | +0.39(+2.66%) |
Jul 27, 2020 | 14.24 | 14.52 | 14.17 | 14.51 | 384,814 | +0.21(+1.44%) |
Jul 24, 2020 | 14.55 | 14.55 | 14.21 | 14.30 | 422,556 | -0.27(-1.82%) |
Jul 23, 2020 | 14.47 | 14.70 | 14.35 | 14.57 | 512,171 | +0.08(+0.53%) |
Jul 22, 2020 | 14.37 | 14.62 | 14.23 | 14.49 | 1,110,876 | +0.09(+0.59%) |
Jul 21, 2020 | 14.45 | 14.68 | 14.30 | 14.40 | 745,341 | +0.13(+0.90%) |
Jul 20, 2020 | 14.79 | 14.89 | 14.28 | 14.28 | 643,341 | -0.47(-3.20%) |
Jul 17, 2020 | 14.41 | 14.82 | 14.27 | 14.75 | 662,600 | +0.44(+3.05%) |
Jul 16, 2020 | 13.86 | 14.37 | 13.75 | 14.31 | 774,900 | +0.33(+2.33%) |
Jul 15, 2020 | 13.55 | 14.11 | 13.55 | 13.99 | 603,344 | +0.74(+5.56%) |
Jul 14, 2020 | 13.02 | 13.31 | 12.85 | 13.25 | 668,083 | +0.25(+1.91%) |
Jul 13, 2020 | 12.99 | 13.33 | 12.69 | 13.00 | 837,527 | +0.14(+1.07%) |
Jul 10, 2020 | 12.49 | 12.87 | 12.48 | 12.86 | 481,137 | +0.39(+3.09%) |
Jul 09, 2020 | 12.67 | 12.75 | 12.21 | 12.48 | 1,076,799 | -0.24(-1.89%) |
Jul 08, 2020 | 12.90 | 12.96 | 12.67 | 12.72 | 814,299 | -0.19(-1.46%) |
Jul 07, 2020 | 13.30 | 13.39 | 12.85 | 12.91 | 560,680 | -0.59(-4.38%) |
Jul 06, 2020 | 13.30 | 13.64 | 13.28 | 13.50 | 497,457 | +0.20(+1.48%) |
Jul 02, 2020 | 13.22 | 13.48 | 13.15 | 13.30 | 549,288 | +0.37(+2.85%) |
Jul 01, 2020 | 13.26 | 13.47 | 12.79 | 12.93 | 481,547 | -0.34(-2.58%) |
Jun 30, 2020 | 13.02 | 13.34 | 12.77 | 13.27 | 644,151 | +0.34(+2.65%) |
Jun 29, 2020 | 12.30 | 12.93 | 12.28 | 12.93 | 1,266,313 | +0.57(+4.65%) |
Jun 26, 2020 | 13.06 | 13.27 | 12.28 | 12.36 | 1,381,681 | -0.61(-4.69%) |
Jun 25, 2020 | 12.90 | 12.97 | 12.47 | 12.97 | 954,989 | -0.08(-0.59%) |
Jun 24, 2020 | 13.50 | 13.50 | 12.79 | 13.04 | 931,676 | -0.68(-4.93%) |
Jun 23, 2020 | 13.61 | 13.72 | 13.38 | 13.72 | 855,460 | +0.33(+2.50%) |
Jun 22, 2020 | 12.87 | 13.39 | 12.62 | 13.39 | 852,454 | +0.53(+4.13%) |
Jun 19, 2020 | 13.73 | 13.73 | 12.75 | 12.85 | 1,367,444 | -0.68(-5.00%) |
Jun 18, 2020 | 13.26 | 13.59 | 13.09 | 13.53 | 738,935 | +0.08(+0.57%) |
Jun 17, 2020 | 13.81 | 13.84 | 13.27 | 13.45 | 1,268,680 | -0.37(-2.67%) |
Jun 16, 2020 | 14.24 | 14.38 | 13.73 | 13.82 | 1,035,310 | +0.27(+2.02%) |
Jun 15, 2020 | 13.37 | 13.71 | 12.98 | 13.55 | 821,477 | -0.26(-1.86%) |
Jun 12, 2020 | 13.81 | 13.92 | 13.40 | 13.81 | 1,190,182 | +0.42(+3.14%) |
Jun 11, 2020 | 13.45 | 13.61 | 12.82 | 13.39 | 1,546,306 | -0.88(-6.19%) |
Jun 10, 2020 | 14.64 | 14.71 | 14.05 | 14.27 | 945,285 | -0.39(-2.69%) |
Jun 09, 2020 | 15.15 | 15.15 | 14.48 | 14.66 | 1,337,543 | -0.78(-5.05%) |
Jun 08, 2020 | 15.66 | 15.76 | 14.88 | 15.44 | 1,935,330 | +0.07(+0.45%) |
Jun 05, 2020 | 14.12 | 15.41 | 14.06 | 15.37 | 2,253,634 | +2.07(+15.59%) |
Jun 04, 2020 | 13.51 | 13.71 | 13.20 | 13.30 | 649,184 | -0.27(-1.96%) |
Jun 03, 2020 | 13.34 | 13.68 | 13.33 | 13.57 | 1,312,999 | +0.44(+3.33%) |
Jun 02, 2020 | 12.83 | 13.40 | 12.77 | 13.13 | 1,388,741 | +0.48(+3.79%) |
Jun 01, 2020 | 11.86 | 12.66 | 11.86 | 12.65 | 1,019,606 | +0.73(+6.11%) |
May 29, 2020 | 12.01 | 12.07 | 11.74 | 11.92 | 1,090,407 | -0.15(-1.28%) |
May 28, 2020 | 12.63 | 12.63 | 12.02 | 12.07 | 1,025,976 | -0.38(-3.03%) |
May 27, 2020 | 12.63 | 12.74 | 12.13 | 12.45 | 1,253,812 | +0.16(+1.33%) |
May 26, 2020 | 11.76 | 12.35 | 11.63 | 12.29 | 2,239,777 | +0.93(+8.23%) |
May 22, 2020 | 11.63 | 11.68 | 11.25 | 11.35 | 1,007,436 | -0.20(-1.71%) |
May 21, 2020 | 11.36 | 11.57 | 11.02 | 11.55 | 753,455 | +0.21(+1.89%) |
May 20, 2020 | 11.53 | 11.66 | 11.30 | 11.34 | 707,131 | +0.06(+0.53%) |
May 19, 2020 | 11.60 | 11.65 | 11.20 | 11.28 | 954,035 | -0.41(-3.52%) |
May 18, 2020 | 11.26 | 11.77 | 11.23 | 11.69 | 816,975 | +0.98(+9.12%) |
May 15, 2020 | 10.93 | 11.17 | 10.69 | 10.71 | 1,118,181 | -0.33(-3.03%) |
May 14, 2020 | 11.06 | 11.14 | 10.24 | 11.05 | 1,921,524 | -0.22(-1.98%) |
May 13, 2020 | 11.70 | 11.74 | 10.95 | 11.27 | 3,444,860 | -0.59(-4.99%) |
May 12, 2020 | 12.16 | 12.31 | 11.85 | 11.86 | 2,041,988 | -0.15(-1.21%) |
May 11, 2020 | 11.62 | 12.01 | 11.50 | 12.01 | 909,419 | +0.19(+1.60%) |
May 08, 2020 | 11.74 | 11.91 | 11.54 | 11.82 | 555,589 | +0.38(+3.30%) |
May 07, 2020 | 11.71 | 11.99 | 11.41 | 11.44 | 1,311,766 | -0.14(-1.18%) |
May 06, 2020 | 11.69 | 11.87 | 11.52 | 11.58 | 1,831,794 | +0.00(+0.00%) |
May 05, 2020 | 11.77 | 12.04 | 11.38 | 11.58 | 2,680,880 | +0.02(+0.15%) |
May 04, 2020 | 11.36 | 11.65 | 11.09 | 11.56 | 2,693,557 | -0.02(-0.15%) |