Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 19.00 | 19.00 | 17.90 | 18.64 | 51,100 | -0.24(-1.27%) |
Jul 30, 2020 | 17.56 | 19.00 | 17.56 | 18.88 | 100,023 | +1.04(+5.83%) |
Jul 29, 2020 | 18.42 | 18.76 | 16.98 | 17.84 | 168,127 | -0.54(-2.94%) |
Jul 28, 2020 | 17.47 | 18.50 | 17.29 | 18.38 | 89,694 | +0.87(+4.97%) |
Jul 27, 2020 | 17.41 | 17.95 | 17.00 | 17.51 | 122,355 | +0.36(+2.10%) |
Jul 24, 2020 | 16.84 | 18.11 | 15.92 | 17.15 | 668,100 | +3.16(+22.59%) |
Jul 23, 2020 | 13.87 | 14.00 | 13.81 | 13.99 | 59,283 | +0.26(+1.89%) |
Jul 22, 2020 | 13.64 | 13.75 | 13.64 | 13.73 | 11,357 | +0.02(+0.15%) |
Jul 21, 2020 | 13.75 | 14.00 | 13.71 | 13.71 | 34,494 | -0.02(-0.15%) |
Jul 20, 2020 | 13.80 | 13.96 | 13.69 | 13.73 | 4,168 | -0.04(-0.29%) |
Jul 17, 2020 | 13.74 | 14.15 | 13.62 | 13.77 | 17,800 | +0.00(+0.00%) |
Jul 16, 2020 | 13.90 | 14.00 | 13.77 | 13.77 | 6,008 | -0.23(-1.64%) |
Jul 15, 2020 | 14.14 | 14.36 | 13.92 | 14.00 | 26,368 | +0.14(+1.01%) |
Jul 14, 2020 | 13.61 | 14.04 | 13.58 | 13.86 | 11,109 | +0.23(+1.69%) |
Jul 13, 2020 | 13.71 | 13.85 | 13.56 | 13.63 | 12,822 | -0.09(-0.66%) |
Jul 10, 2020 | 13.47 | 13.72 | 13.47 | 13.72 | 10,400 | +0.36(+2.69%) |
Jul 09, 2020 | 13.56 | 13.78 | 13.16 | 13.36 | 19,492 | -0.28(-2.05%) |
Jul 08, 2020 | 13.68 | 13.73 | 13.44 | 13.64 | 13,200 | -0.02(-0.15%) |
Jul 07, 2020 | 13.94 | 14.24 | 13.51 | 13.66 | 19,140 | -0.43(-3.05%) |
Jul 06, 2020 | 14.27 | 14.29 | 13.94 | 14.09 | 34,465 | +0.07(+0.50%) |
Jul 02, 2020 | 14.25 | 14.25 | 13.90 | 14.02 | 17,300 | -0.02(-0.14%) |
Jul 01, 2020 | 14.01 | 14.10 | 14.00 | 14.04 | 10,849 | +0.08(+0.57%) |
Jun 30, 2020 | 13.91 | 14.11 | 13.71 | 13.96 | 13,350 | +0.01(+0.07%) |
Jun 29, 2020 | 13.78 | 14.19 | 13.63 | 13.95 | 22,253 | +0.21(+1.53%) |
Jun 26, 2020 | 13.57 | 13.84 | 13.13 | 13.74 | 66,800 | -0.09(-0.65%) |
Jun 25, 2020 | 13.27 | 13.86 | 13.27 | 13.83 | 21,843 | +0.49(+3.67%) |
Jun 24, 2020 | 13.55 | 13.79 | 13.10 | 13.34 | 20,586 | -0.32(-2.34%) |
Jun 23, 2020 | 13.64 | 13.95 | 13.56 | 13.66 | 10,706 | +0.18(+1.34%) |
Jun 22, 2020 | 13.50 | 13.75 | 13.25 | 13.48 | 9,280 | -0.05(-0.37%) |
Jun 19, 2020 | 13.71 | 14.04 | 13.48 | 13.53 | 36,400 | +0.00(+0.00%) |
Jun 18, 2020 | 13.88 | 13.99 | 13.42 | 13.53 | 27,311 | -0.48(-3.43%) |
Jun 17, 2020 | 14.00 | 14.20 | 13.97 | 14.01 | 15,295 | -0.08(-0.57%) |
Jun 16, 2020 | 14.17 | 14.19 | 14.00 | 14.09 | 21,222 | +0.13(+0.93%) |
Jun 15, 2020 | 12.61 | 14.02 | 12.56 | 13.96 | 28,908 | +1.03(+7.97%) |
Jun 12, 2020 | 12.94 | 13.01 | 12.41 | 12.93 | 17,100 | +0.49(+3.94%) |
Jun 11, 2020 | 13.03 | 13.10 | 12.30 | 12.44 | 21,867 | -1.18(-8.66%) |
Jun 10, 2020 | 13.56 | 13.96 | 13.55 | 13.62 | 16,840 | -0.08(-0.58%) |
Jun 09, 2020 | 13.56 | 13.81 | 13.26 | 13.70 | 18,084 | -0.03(-0.22%) |
Jun 08, 2020 | 14.17 | 14.17 | 13.67 | 13.73 | 21,807 | -0.41(-2.90%) |
Jun 05, 2020 | 13.90 | 14.18 | 13.62 | 14.14 | 28,800 | +0.52(+3.82%) |
Jun 04, 2020 | 13.65 | 13.92 | 13.35 | 13.62 | 22,604 | -0.18(-1.30%) |
Jun 03, 2020 | 13.79 | 13.98 | 13.20 | 13.80 | 88,691 | +0.19(+1.40%) |
Jun 02, 2020 | 14.05 | 14.05 | 13.50 | 13.61 | 9,311 | -0.30(-2.16%) |
Jun 01, 2020 | 13.93 | 14.18 | 11.57 | 13.91 | 15,976 | +0.08(+0.58%) |
May 29, 2020 | 13.87 | 14.01 | 13.49 | 13.83 | 13,600 | -0.14(-1.00%) |
May 28, 2020 | 14.16 | 14.51 | 13.97 | 13.97 | 20,838 | -0.47(-3.25%) |
May 27, 2020 | 14.00 | 14.52 | 13.77 | 14.44 | 24,583 | +0.57(+4.11%) |
May 26, 2020 | 13.80 | 14.00 | 13.23 | 13.87 | 16,556 | +0.32(+2.36%) |
May 22, 2020 | 13.58 | 13.58 | 13.24 | 13.55 | 7,600 | +0.08(+0.59%) |
May 21, 2020 | 13.51 | 13.75 | 13.33 | 13.47 | 23,945 | -0.03(-0.22%) |
May 20, 2020 | 13.20 | 13.50 | 13.02 | 13.50 | 66,893 | +0.47(+3.61%) |
May 19, 2020 | 12.85 | 13.21 | 12.61 | 13.03 | 24,785 | +0.03(+0.23%) |
May 18, 2020 | 12.69 | 13.00 | 12.16 | 13.00 | 26,610 | +0.77(+6.30%) |
May 15, 2020 | 11.75 | 12.23 | 11.68 | 12.23 | 12,200 | +0.45(+3.82%) |
May 14, 2020 | 11.93 | 12.03 | 11.46 | 11.78 | 29,988 | -0.45(-3.68%) |
May 13, 2020 | 12.05 | 12.23 | 11.77 | 12.23 | 15,529 | +0.07(+0.58%) |
May 12, 2020 | 12.77 | 12.77 | 12.10 | 12.16 | 20,067 | -0.44(-3.49%) |
May 11, 2020 | 12.69 | 13.22 | 12.60 | 12.60 | 38,182 | -0.30(-2.33%) |
May 08, 2020 | 13.14 | 13.32 | 12.85 | 12.90 | 23,000 | +0.05(+0.39%) |
May 07, 2020 | 12.62 | 12.85 | 12.41 | 12.85 | 18,278 | +0.47(+3.80%) |
May 06, 2020 | 12.35 | 12.70 | 12.06 | 12.38 | 11,950 | -0.02(-0.16%) |
May 05, 2020 | 13.15 | 13.15 | 12.03 | 12.40 | 18,113 | -0.50(-3.88%) |
May 04, 2020 | 12.66 | 13.12 | 12.21 | 12.90 | 26,162 | +0.08(+0.62%) |