Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 17.43 | 20.15 | 17.16 | 17.98 | 2,005,225 | +2.12(+13.40%) |
Jul 30, 2020 | 15.74 | 16.03 | 15.29 | 15.85 | 702,977 | -0.03(-0.18%) |
Jul 29, 2020 | 15.47 | 15.99 | 15.47 | 15.88 | 432,048 | +0.59(+3.89%) |
Jul 28, 2020 | 15.66 | 15.96 | 15.26 | 15.29 | 774,337 | -0.45(-2.88%) |
Jul 27, 2020 | 14.93 | 16.01 | 14.84 | 15.74 | 1,178,599 | +0.78(+5.24%) |
Jul 24, 2020 | 14.86 | 15.08 | 14.73 | 14.96 | 871,804 | +0.15(+1.02%) |
Jul 23, 2020 | 14.64 | 14.93 | 14.57 | 14.80 | 660,841 | +0.04(+0.26%) |
Jul 22, 2020 | 14.27 | 15.16 | 14.27 | 14.77 | 652,240 | +0.46(+3.23%) |
Jul 21, 2020 | 13.92 | 14.34 | 13.83 | 14.30 | 676,390 | +0.65(+4.77%) |
Jul 20, 2020 | 13.93 | 14.00 | 13.61 | 13.65 | 895,747 | -0.39(-2.76%) |
Jul 17, 2020 | 14.33 | 14.39 | 13.99 | 14.04 | 453,749 | -0.23(-1.59%) |
Jul 16, 2020 | 14.28 | 14.51 | 14.07 | 14.27 | 572,164 | -0.13(-0.92%) |
Jul 15, 2020 | 14.10 | 14.53 | 14.03 | 14.40 | 786,396 | +0.78(+5.76%) |
Jul 14, 2020 | 13.46 | 13.61 | 13.16 | 13.61 | 714,337 | +0.16(+1.19%) |
Jul 13, 2020 | 13.26 | 13.89 | 13.13 | 13.45 | 890,089 | +0.26(+2.00%) |
Jul 10, 2020 | 12.93 | 13.24 | 12.78 | 13.19 | 411,594 | +0.17(+1.30%) |
Jul 09, 2020 | 13.25 | 13.32 | 12.81 | 13.02 | 839,919 | -0.35(-2.61%) |
Jul 08, 2020 | 13.37 | 13.45 | 13.08 | 13.37 | 898,684 | +0.00(+0.00%) |
Jul 07, 2020 | 13.77 | 13.77 | 13.29 | 13.37 | 845,027 | -0.51(-3.67%) |
Jul 06, 2020 | 14.02 | 14.12 | 13.58 | 13.88 | 553,498 | +0.24(+1.73%) |
Jul 02, 2020 | 14.06 | 14.20 | 13.56 | 13.64 | 627,877 | -0.08(-0.55%) |
Jul 01, 2020 | 13.93 | 14.28 | 13.54 | 13.72 | 681,286 | -0.19(-1.36%) |
Jun 30, 2020 | 13.44 | 13.92 | 13.37 | 13.91 | 958,849 | +0.36(+2.65%) |
Jun 29, 2020 | 13.16 | 13.70 | 12.95 | 13.55 | 656,484 | +0.69(+5.36%) |
Jun 26, 2020 | 13.06 | 13.39 | 12.77 | 12.86 | 1,291,872 | -0.34(-2.58%) |
Jun 25, 2020 | 12.81 | 13.28 | 12.76 | 13.20 | 760,706 | +0.34(+2.64%) |
Jun 24, 2020 | 13.47 | 13.61 | 12.80 | 12.86 | 1,087,294 | -0.79(-5.81%) |
Jun 23, 2020 | 13.87 | 13.87 | 13.36 | 13.65 | 718,982 | +0.07(+0.49%) |
Jun 22, 2020 | 13.31 | 13.69 | 13.12 | 13.59 | 758,723 | +0.13(+0.98%) |
Jun 19, 2020 | 13.93 | 14.17 | 13.39 | 13.45 | 1,368,026 | -0.27(-1.99%) |
Jun 18, 2020 | 13.62 | 14.11 | 13.50 | 13.73 | 542,282 | -0.02(-0.14%) |
Jun 17, 2020 | 14.62 | 14.68 | 13.74 | 13.75 | 939,107 | -0.81(-5.58%) |
Jun 16, 2020 | 14.71 | 15.11 | 14.17 | 14.56 | 1,402,696 | -0.76(-4.93%) |
Jun 15, 2020 | 14.13 | 15.44 | 13.99 | 15.31 | 728,466 | +0.48(+3.25%) |
Jun 12, 2020 | 15.44 | 15.53 | 14.30 | 14.83 | 789,295 | +0.24(+1.62%) |
Jun 11, 2020 | 15.11 | 15.48 | 14.44 | 14.60 | 922,922 | -1.52(-9.43%) |
Jun 10, 2020 | 17.05 | 17.05 | 16.10 | 16.12 | 575,441 | -1.00(-5.85%) |
Jun 09, 2020 | 17.42 | 17.57 | 16.84 | 17.12 | 542,212 | -0.63(-3.56%) |
Jun 08, 2020 | 18.06 | 18.56 | 17.66 | 17.75 | 737,163 | -0.04(-0.21%) |
Jun 05, 2020 | 16.94 | 18.39 | 16.56 | 17.79 | 967,342 | +1.62(+10.05%) |
Jun 04, 2020 | 15.86 | 16.33 | 15.71 | 16.16 | 588,118 | +0.09(+0.59%) |
Jun 03, 2020 | 15.88 | 16.49 | 15.72 | 16.07 | 921,737 | +0.60(+3.91%) |
Jun 02, 2020 | 15.41 | 15.63 | 15.11 | 15.46 | 841,099 | +0.22(+1.42%) |
Jun 01, 2020 | 15.18 | 15.63 | 15.11 | 15.25 | 1,143,152 | +0.01(+0.06%) |
May 29, 2020 | 15.29 | 15.48 | 14.88 | 15.24 | 1,476,168 | -0.25(-1.59%) |
May 28, 2020 | 16.49 | 16.49 | 15.42 | 15.48 | 1,332,145 | -0.74(-4.54%) |
May 27, 2020 | 15.46 | 16.31 | 15.13 | 16.22 | 1,202,972 | +1.12(+7.44%) |
May 26, 2020 | 15.37 | 15.61 | 14.82 | 15.10 | 806,480 | +0.25(+1.72%) |
May 22, 2020 | 15.04 | 15.11 | 14.40 | 14.84 | 520,371 | -0.07(-0.44%) |
May 21, 2020 | 14.88 | 15.03 | 14.59 | 14.91 | 493,695 | -0.05(-0.32%) |
May 20, 2020 | 14.99 | 15.07 | 14.63 | 14.96 | 710,067 | +0.42(+2.92%) |
May 19, 2020 | 14.68 | 15.05 | 14.26 | 14.53 | 910,091 | -0.33(-2.22%) |
May 18, 2020 | 14.37 | 15.04 | 14.23 | 14.86 | 889,142 | +1.42(+10.53%) |
May 15, 2020 | 12.99 | 13.48 | 12.94 | 13.44 | 1,802,181 | +0.30(+2.30%) |
May 14, 2020 | 12.39 | 13.16 | 12.11 | 13.14 | 1,119,716 | +0.32(+2.50%) |
May 13, 2020 | 13.33 | 13.36 | 12.60 | 12.82 | 742,913 | -0.55(-4.10%) |
May 12, 2020 | 14.23 | 14.45 | 13.37 | 13.37 | 752,970 | -0.76(-5.41%) |
May 11, 2020 | 14.25 | 14.38 | 13.78 | 14.13 | 875,283 | -0.42(-2.92%) |
May 08, 2020 | 13.94 | 14.58 | 13.83 | 14.56 | 654,356 | +0.99(+7.31%) |
May 07, 2020 | 13.68 | 14.01 | 13.42 | 13.57 | 922,950 | +0.21(+1.55%) |
May 06, 2020 | 14.24 | 14.56 | 13.30 | 13.36 | 841,479 | -0.81(-5.73%) |
May 05, 2020 | 14.18 | 15.04 | 14.08 | 14.17 | 944,641 | +0.51(+3.73%) |
May 04, 2020 | 13.58 | 14.21 | 13.41 | 13.66 | 1,388,048 | -0.12(-0.89%) |