Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 17.91 | 18.35 | 17.34 | 17.86 | 665,200 | -0.06(-0.33%) |
Jul 30, 2020 | 16.84 | 17.98 | 16.80 | 17.92 | 738,064 | +0.83(+4.86%) |
Jul 29, 2020 | 16.86 | 17.32 | 16.73 | 17.09 | 542,211 | +0.17(+1.00%) |
Jul 28, 2020 | 17.30 | 17.41 | 16.85 | 16.92 | 656,848 | -0.49(-2.81%) |
Jul 27, 2020 | 16.99 | 17.70 | 16.99 | 17.41 | 695,887 | +0.61(+3.63%) |
Jul 24, 2020 | 17.77 | 17.83 | 16.41 | 16.80 | 938,200 | -1.13(-6.30%) |
Jul 23, 2020 | 18.29 | 18.94 | 17.76 | 17.93 | 924,109 | -0.30(-1.65%) |
Jul 22, 2020 | 18.01 | 18.48 | 17.61 | 18.23 | 1,334,754 | +0.10(+0.55%) |
Jul 21, 2020 | 18.79 | 18.94 | 18.05 | 18.13 | 855,125 | -0.48(-2.58%) |
Jul 20, 2020 | 18.51 | 19.14 | 18.13 | 18.61 | 976,314 | +0.34(+1.86%) |
Jul 17, 2020 | 17.63 | 18.84 | 17.48 | 18.27 | 1,123,000 | +0.61(+3.45%) |
Jul 16, 2020 | 18.15 | 18.17 | 17.19 | 17.66 | 1,244,189 | -0.42(-2.32%) |
Jul 15, 2020 | 17.00 | 18.18 | 16.84 | 18.08 | 1,770,290 | +0.93(+5.42%) |
Jul 14, 2020 | 16.98 | 17.32 | 16.42 | 17.15 | 1,119,637 | +0.21(+1.24%) |
Jul 13, 2020 | 17.82 | 18.70 | 16.92 | 16.94 | 1,616,411 | -0.50(-2.87%) |
Jul 10, 2020 | 18.64 | 19.09 | 17.36 | 17.44 | 1,560,000 | -1.25(-6.69%) |
Jul 09, 2020 | 18.80 | 19.05 | 18.20 | 18.69 | 2,322,171 | +0.09(+0.48%) |
Jul 08, 2020 | 17.10 | 19.83 | 16.90 | 18.60 | 13,067,963 | +3.01(+19.31%) |
Jul 07, 2020 | 15.30 | 15.68 | 14.83 | 15.59 | 1,277,233 | +0.17(+1.10%) |
Jul 06, 2020 | 15.09 | 15.52 | 14.85 | 15.42 | 1,666,561 | +0.49(+3.28%) |
Jul 02, 2020 | 14.93 | 15.18 | 14.67 | 14.93 | 1,100,200 | +0.01(+0.07%) |
Jul 01, 2020 | 14.87 | 14.98 | 13.89 | 14.92 | 2,359,286 | +0.21(+1.43%) |
Jun 30, 2020 | 13.80 | 15.03 | 13.68 | 14.71 | 2,100,445 | +1.13(+8.32%) |
Jun 29, 2020 | 14.28 | 14.44 | 13.27 | 13.58 | 1,236,926 | -0.51(-3.62%) |
Jun 26, 2020 | 14.75 | 14.99 | 13.92 | 14.09 | 3,638,800 | -0.61(-4.15%) |
Jun 25, 2020 | 13.43 | 14.74 | 13.34 | 14.70 | 2,471,757 | +1.37(+10.28%) |
Jun 24, 2020 | 13.49 | 13.63 | 13.01 | 13.33 | 1,194,436 | -0.16(-1.19%) |
Jun 23, 2020 | 14.07 | 14.23 | 13.09 | 13.49 | 2,052,233 | -0.34(-2.46%) |
Jun 22, 2020 | 13.25 | 15.97 | 13.23 | 13.83 | 6,470,348 | +0.74(+5.65%) |
Jun 19, 2020 | 12.52 | 13.42 | 12.37 | 13.09 | 3,720,800 | +0.78(+6.34%) |
Jun 18, 2020 | 12.38 | 12.67 | 12.11 | 12.31 | 1,795,185 | -0.15(-1.20%) |
Jun 17, 2020 | 12.00 | 12.73 | 12.00 | 12.46 | 1,655,665 | +0.47(+3.92%) |
Jun 16, 2020 | 12.01 | 12.11 | 11.41 | 11.99 | 1,946,515 | -0.06(-0.50%) |
Jun 15, 2020 | 10.32 | 12.10 | 10.32 | 12.05 | 2,542,407 | +1.69(+16.31%) |
Jun 12, 2020 | 9.840 | 10.40 | 9.530 | 10.36 | 1,729,500 | +0.59(+6.04%) |
Jun 11, 2020 | 9.450 | 10.14 | 9.400 | 9.770 | 2,363,161 | +0.10(+1.03%) |
Jun 10, 2020 | 9.100 | 9.940 | 9.060 | 9.670 | 1,769,177 | +0.62(+6.85%) |
Jun 09, 2020 | 9.150 | 9.240 | 8.820 | 9.050 | 1,377,197 | -0.07(-0.77%) |
Jun 08, 2020 | 9.140 | 9.260 | 8.860 | 9.120 | 1,486,372 | -0.02(-0.22%) |
Jun 05, 2020 | 9.540 | 10.05 | 9.060 | 9.140 | 1,415,800 | -0.46(-4.79%) |
Jun 04, 2020 | 9.530 | 9.870 | 9.290 | 9.600 | 1,137,404 | +0.05(+0.52%) |
Jun 03, 2020 | 9.490 | 9.970 | 9.390 | 9.550 | 1,594,130 | -0.03(-0.31%) |
Jun 02, 2020 | 9.850 | 9.920 | 9.200 | 9.580 | 1,538,946 | -0.37(-3.72%) |
Jun 01, 2020 | 9.470 | 10.24 | 9.220 | 9.950 | 1,641,298 | +0.46(+4.85%) |
May 29, 2020 | 9.680 | 9.760 | 9.090 | 9.490 | 2,202,600 | -0.14(-1.45%) |
May 28, 2020 | 9.520 | 9.960 | 9.380 | 9.630 | 1,573,107 | +0.00(+0.00%) |
May 27, 2020 | 9.340 | 9.670 | 8.470 | 9.630 | 2,775,866 | +0.06(+0.63%) |
May 26, 2020 | 10.07 | 10.34 | 9.460 | 9.570 | 1,326,759 | -0.41(-4.11%) |
May 22, 2020 | 9.820 | 10.10 | 9.790 | 9.980 | 1,006,300 | +0.19(+1.94%) |
May 21, 2020 | 10.05 | 10.15 | 9.140 | 9.790 | 1,705,941 | -0.37(-3.64%) |
May 20, 2020 | 10.25 | 10.45 | 9.940 | 10.16 | 1,461,846 | -0.04(-0.39%) |
May 19, 2020 | 10.46 | 10.86 | 9.920 | 10.20 | 2,077,020 | -0.40(-3.77%) |
May 18, 2020 | 11.66 | 11.94 | 10.44 | 10.60 | 3,227,021 | -1.00(-8.62%) |
May 15, 2020 | 11.86 | 12.42 | 11.56 | 11.60 | 2,038,300 | -0.38(-3.17%) |
May 14, 2020 | 11.69 | 12.18 | 11.36 | 11.98 | 1,942,073 | +0.22(+1.87%) |
May 13, 2020 | 11.88 | 12.08 | 11.30 | 11.76 | 1,677,469 | -0.12(-1.01%) |
May 12, 2020 | 12.98 | 13.00 | 11.85 | 11.88 | 2,009,144 | -0.83(-6.53%) |
May 11, 2020 | 12.21 | 12.77 | 11.79 | 12.71 | 1,630,334 | +0.75(+6.27%) |
May 08, 2020 | 12.30 | 12.39 | 11.52 | 11.96 | 2,855,700 | -0.88(-6.85%) |
May 07, 2020 | 11.04 | 13.38 | 11.01 | 12.84 | 11,653,684 | +3.13(+32.23%) |
May 06, 2020 | 11.37 | 11.37 | 9.700 | 9.710 | 3,886,673 | -1.67(-14.67%) |
May 05, 2020 | 13.49 | 13.49 | 10.92 | 11.38 | 6,590,524 | -0.36(-3.07%) |
May 04, 2020 | 11.80 | 12.42 | 11.11 | 11.74 | 3,984,962 | -0.86(-6.83%) |