Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 15.77 | 15.81 | 15.31 | 15.68 | 304,900 | -0.18(-1.13%) |
Jul 30, 2020 | 15.99 | 15.99 | 15.62 | 15.86 | 202,566 | -0.24(-1.49%) |
Jul 29, 2020 | 15.94 | 16.19 | 15.83 | 16.10 | 247,064 | +0.25(+1.58%) |
Jul 28, 2020 | 16.12 | 16.27 | 15.73 | 15.85 | 807,029 | -0.37(-2.28%) |
Jul 27, 2020 | 16.15 | 16.40 | 16.04 | 16.22 | 553,223 | +0.07(+0.43%) |
Jul 24, 2020 | 16.52 | 16.52 | 16.01 | 16.15 | 266,800 | -0.37(-2.24%) |
Jul 23, 2020 | 16.24 | 16.62 | 16.10 | 16.52 | 393,105 | +0.33(+2.04%) |
Jul 22, 2020 | 16.29 | 16.61 | 16.03 | 16.19 | 498,457 | -0.15(-0.92%) |
Jul 21, 2020 | 16.54 | 16.66 | 16.16 | 16.34 | 713,991 | +0.04(+0.25%) |
Jul 20, 2020 | 16.61 | 16.73 | 16.13 | 16.30 | 519,701 | -0.40(-2.40%) |
Jul 17, 2020 | 16.24 | 16.82 | 16.24 | 16.70 | 443,600 | +0.40(+2.45%) |
Jul 16, 2020 | 16.26 | 16.72 | 16.09 | 16.30 | 478,506 | -0.09(-0.55%) |
Jul 15, 2020 | 15.77 | 16.47 | 15.67 | 16.39 | 784,096 | +1.01(+6.57%) |
Jul 14, 2020 | 15.16 | 15.58 | 14.93 | 15.38 | 615,603 | +0.29(+1.92%) |
Jul 13, 2020 | 15.16 | 15.72 | 15.01 | 15.09 | 664,270 | +0.11(+0.73%) |
Jul 10, 2020 | 14.54 | 14.99 | 14.39 | 14.98 | 686,500 | +0.37(+2.53%) |
Jul 09, 2020 | 14.79 | 14.84 | 14.41 | 14.61 | 388,164 | -0.22(-1.48%) |
Jul 08, 2020 | 14.61 | 14.84 | 14.39 | 14.83 | 515,556 | -0.04(-0.27%) |
Jul 07, 2020 | 14.86 | 15.28 | 14.81 | 14.87 | 212,847 | -0.14(-0.93%) |
Jul 06, 2020 | 15.15 | 15.29 | 14.93 | 15.01 | 416,103 | +0.07(+0.47%) |
Jul 02, 2020 | 15.27 | 15.27 | 14.76 | 14.94 | 336,700 | -0.01(-0.07%) |
Jul 01, 2020 | 15.27 | 15.42 | 14.72 | 14.95 | 517,672 | -0.20(-1.32%) |
Jun 30, 2020 | 15.13 | 15.30 | 14.92 | 15.15 | 457,564 | +0.06(+0.40%) |
Jun 29, 2020 | 14.55 | 15.11 | 14.27 | 15.09 | 708,766 | +0.72(+5.01%) |
Jun 26, 2020 | 15.09 | 15.23 | 14.33 | 14.37 | 1,044,400 | -0.81(-5.34%) |
Jun 25, 2020 | 14.80 | 15.22 | 14.50 | 15.18 | 1,129,418 | +0.29(+1.95%) |
Jun 24, 2020 | 15.11 | 15.21 | 14.81 | 14.89 | 398,717 | -0.38(-2.49%) |
Jun 23, 2020 | 15.43 | 15.58 | 15.12 | 15.27 | 532,764 | +0.07(+0.46%) |
Jun 22, 2020 | 14.78 | 15.21 | 14.63 | 15.20 | 339,035 | +0.20(+1.33%) |
Jun 19, 2020 | 15.79 | 15.92 | 15.00 | 15.00 | 1,007,600 | -0.68(-4.34%) |
Jun 18, 2020 | 15.29 | 16.00 | 15.20 | 15.68 | 574,054 | +0.25(+1.62%) |
Jun 17, 2020 | 15.96 | 16.01 | 15.19 | 15.43 | 681,876 | -0.46(-2.89%) |
Jun 16, 2020 | 16.46 | 16.90 | 15.81 | 15.89 | 1,029,713 | -0.03(-0.19%) |
Jun 15, 2020 | 15.60 | 15.96 | 15.13 | 15.92 | 649,384 | -0.05(-0.31%) |
Jun 12, 2020 | 16.76 | 16.99 | 15.50 | 15.97 | 637,800 | -0.14(-0.87%) |
Jun 11, 2020 | 16.80 | 16.96 | 16.03 | 16.11 | 751,643 | -1.28(-7.36%) |
Jun 10, 2020 | 17.87 | 18.06 | 17.05 | 17.39 | 644,882 | -0.60(-3.34%) |
Jun 09, 2020 | 17.92 | 18.40 | 17.64 | 17.99 | 737,833 | -0.15(-0.83%) |
Jun 08, 2020 | 17.73 | 18.51 | 17.10 | 18.14 | 946,165 | +0.46(+2.60%) |
Jun 05, 2020 | 17.00 | 17.93 | 16.75 | 17.68 | 4,267,800 | +1.03(+6.19%) |
Jun 04, 2020 | 17.50 | 17.57 | 16.00 | 16.65 | 4,979,294 | -3.04(-15.44%) |
Jun 03, 2020 | 19.29 | 19.95 | 19.29 | 19.69 | 235,831 | +0.54(+2.82%) |
Jun 02, 2020 | 18.90 | 19.31 | 18.72 | 19.15 | 349,236 | +0.37(+1.97%) |
Jun 01, 2020 | 18.71 | 19.44 | 18.70 | 18.78 | 279,135 | +0.02(+0.11%) |
May 29, 2020 | 18.77 | 18.96 | 18.34 | 18.76 | 339,100 | -0.18(-0.95%) |
May 28, 2020 | 19.74 | 19.95 | 18.83 | 18.94 | 340,908 | -0.72(-3.66%) |
May 27, 2020 | 18.31 | 19.70 | 18.18 | 19.66 | 475,598 | +1.62(+8.98%) |
May 26, 2020 | 17.95 | 18.35 | 17.68 | 18.04 | 347,262 | +0.54(+3.09%) |
May 22, 2020 | 17.66 | 17.73 | 17.29 | 17.50 | 246,300 | -0.05(-0.28%) |
May 21, 2020 | 17.70 | 17.96 | 17.22 | 17.55 | 559,805 | -0.17(-0.96%) |
May 20, 2020 | 17.70 | 18.63 | 17.61 | 17.72 | 422,314 | -0.08(-0.45%) |
May 19, 2020 | 18.45 | 18.45 | 17.57 | 17.80 | 421,249 | -0.92(-4.91%) |
May 18, 2020 | 17.98 | 18.86 | 17.29 | 18.72 | 909,988 | +1.20(+6.85%) |
May 15, 2020 | 18.27 | 18.29 | 17.28 | 17.52 | 638,400 | -1.10(-5.91%) |
May 14, 2020 | 17.17 | 18.67 | 16.85 | 18.62 | 1,053,327 | +1.56(+9.14%) |
May 13, 2020 | 20.50 | 21.62 | 16.92 | 17.06 | 2,319,605 | -8.26(-32.62%) |
May 12, 2020 | 26.35 | 26.42 | 25.28 | 25.32 | 321,503 | -0.79(-3.03%) |
May 11, 2020 | 25.74 | 26.40 | 25.52 | 26.11 | 198,708 | +0.21(+0.81%) |
May 08, 2020 | 25.63 | 26.04 | 25.08 | 25.90 | 227,500 | +0.86(+3.43%) |
May 07, 2020 | 24.92 | 25.47 | 24.79 | 25.04 | 293,108 | +0.26(+1.05%) |
May 06, 2020 | 25.51 | 25.68 | 24.73 | 24.78 | 150,524 | -0.52(-2.06%) |
May 05, 2020 | 25.69 | 25.86 | 25.14 | 25.30 | 243,954 | +0.10(+0.40%) |
May 04, 2020 | 25.15 | 25.65 | 24.84 | 25.20 | 188,485 | -0.26(-1.02%) |