Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 16.80 | 16.80 | 16.80 | 0 | +0.95(+5.99%) | |
Jul 30, 2020 | 15.90 | 16.01 | 15.49 | 15.85 | 536,337 | -0.33(-2.04%) |
Jul 29, 2020 | 16.36 | 16.43 | 15.84 | 16.18 | 735,061 | -0.02(-0.12%) |
Jul 28, 2020 | 16.33 | 16.61 | 16.19 | 16.20 | 776,169 | -0.44(-2.64%) |
Jul 27, 2020 | 16.44 | 16.76 | 16.26 | 16.64 | 852,470 | +0.56(+3.48%) |
Jul 24, 2020 | 15.74 | 16.15 | 15.70 | 16.08 | 675,081 | +0.52(+3.34%) |
Jul 23, 2020 | 16.20 | 16.20 | 15.41 | 15.56 | 824,835 | -0.63(-3.89%) |
Jul 22, 2020 | 16.39 | 16.39 | 15.99 | 16.19 | 651,987 | +0.05(+0.31%) |
Jul 21, 2020 | 16.20 | 16.44 | 15.96 | 16.14 | 725,091 | +0.28(+1.77%) |
Jul 20, 2020 | 15.90 | 16.09 | 15.72 | 15.86 | 771,966 | +0.26(+1.67%) |
Jul 17, 2020 | 15.59 | 15.71 | 15.29 | 15.60 | 615,632 | +0.20(+1.30%) |
Jul 16, 2020 | 15.64 | 15.80 | 15.23 | 15.40 | 374,142 | -0.31(-1.97%) |
Jul 15, 2020 | 15.55 | 15.86 | 15.14 | 15.71 | 781,813 | +0.02(+0.13%) |
Jul 14, 2020 | 15.25 | 15.76 | 14.91 | 15.69 | 987,593 | +0.27(+1.75%) |
Jul 13, 2020 | 15.88 | 16.22 | 15.37 | 15.42 | 803,012 | -0.25(-1.60%) |
Jul 10, 2020 | 16.04 | 16.14 | 15.53 | 15.67 | 848,766 | -0.31(-1.94%) |
Jul 09, 2020 | 16.50 | 16.62 | 15.68 | 15.98 | 998,737 | -0.21(-1.30%) |
Jul 08, 2020 | 16.26 | 16.51 | 16.01 | 16.19 | 872,410 | +0.33(+2.08%) |
Jul 07, 2020 | 15.13 | 16.05 | 15.08 | 15.86 | 872,616 | +0.70(+4.62%) |
Jul 06, 2020 | 15.09 | 15.19 | 14.82 | 15.16 | 556,566 | +0.36(+2.43%) |
Jul 03, 2020 | 14.70 | 14.91 | 14.54 | 14.80 | 129,856 | +0.10(+0.68%) |
Jul 02, 2020 | 15.15 | 15.17 | 14.65 | 14.70 | 715,899 | -0.45(-2.97%) |
Jun 30, 2020 | 15.15 | 15.15 | 15.15 | 0 | +0.08(+0.53%) | |
Jun 29, 2020 | 15.06 | 15.15 | 14.85 | 15.07 | 886,657 | +0.00(+0.00%) |
Jun 26, 2020 | 14.53 | 15.10 | 14.43 | 15.07 | 851,518 | +0.41(+2.80%) |
Jun 25, 2020 | 14.52 | 14.78 | 14.46 | 14.66 | 618,245 | +0.05(+0.34%) |
Jun 24, 2020 | 15.08 | 15.22 | 14.42 | 14.61 | 657,372 | -0.65(-4.26%) |
Jun 23, 2020 | 15.33 | 15.33 | 14.90 | 15.26 | 1,016,800 | +0.15(+0.99%) |
Jun 22, 2020 | 14.77 | 15.31 | 14.51 | 15.11 | 1,314,382 | +0.48(+3.28%) |
Jun 19, 2020 | 13.58 | 14.75 | 13.49 | 14.63 | 2,321,183 | +1.27(+9.51%) |
Jun 18, 2020 | 13.59 | 13.72 | 13.23 | 13.36 | 623,098 | -0.35(-2.55%) |
Jun 17, 2020 | 13.32 | 13.87 | 13.30 | 13.71 | 982,655 | +0.43(+3.24%) |
Jun 16, 2020 | 12.99 | 13.40 | 12.80 | 13.28 | 1,193,864 | +0.18(+1.37%) |
Jun 15, 2020 | 12.76 | 13.17 | 12.44 | 13.10 | 781,502 | +0.04(+0.31%) |
Jun 12, 2020 | 13.97 | 13.99 | 12.99 | 13.06 | 966,895 | -0.68(-4.95%) |
Jun 11, 2020 | 13.85 | 14.04 | 13.60 | 13.74 | 1,119,858 | -0.09(-0.65%) |
Jun 10, 2020 | 13.35 | 13.90 | 12.91 | 13.83 | 1,521,614 | +0.61(+4.61%) |
Jun 09, 2020 | 12.67 | 13.38 | 12.52 | 13.22 | 824,416 | +0.72(+5.76%) |
Jun 08, 2020 | 12.71 | 12.73 | 12.14 | 12.50 | 843,229 | +0.23(+1.87%) |
Jun 05, 2020 | 12.04 | 12.35 | 11.78 | 12.27 | 780,447 | -0.18(-1.45%) |
Jun 04, 2020 | 12.58 | 12.78 | 12.32 | 12.45 | 669,350 | +0.09(+0.73%) |
Jun 03, 2020 | 13.10 | 13.18 | 12.29 | 12.36 | 850,489 | -1.03(-7.69%) |
Jun 02, 2020 | 13.75 | 13.75 | 13.14 | 13.39 | 639,993 | -0.38(-2.76%) |
Jun 01, 2020 | 13.97 | 14.04 | 13.60 | 13.77 | 711,464 | -0.20(-1.43%) |
May 29, 2020 | 14.00 | 14.11 | 13.73 | 13.97 | 1,762,704 | +0.25(+1.82%) |
May 28, 2020 | 13.57 | 13.83 | 13.42 | 13.72 | 1,117,328 | +0.39(+2.93%) |
May 27, 2020 | 12.91 | 13.37 | 12.72 | 13.33 | 913,408 | +0.07(+0.53%) |
May 26, 2020 | 13.70 | 13.75 | 13.03 | 13.26 | 641,483 | -0.54(-3.91%) |
May 25, 2020 | 13.83 | 13.94 | 13.52 | 13.80 | 153,381 | -0.04(-0.29%) |
May 22, 2020 | 13.70 | 14.24 | 13.70 | 13.84 | 760,990 | +0.32(+2.37%) |
May 21, 2020 | 13.49 | 13.64 | 13.09 | 13.52 | 623,442 | -0.10(-0.73%) |
May 20, 2020 | 13.79 | 13.81 | 13.49 | 13.62 | 764,992 | -0.06(-0.44%) |
May 19, 2020 | 13.24 | 13.73 | 13.05 | 13.68 | 1,451,054 | +0.08(+0.59%) |
May 15, 2020 | 13.60 | 13.60 | 13.60 | 0 | +0.72(+5.59%) | |
May 14, 2020 | 12.39 | 12.91 | 12.24 | 12.88 | 782,741 | +0.52(+4.21%) |
May 13, 2020 | 12.76 | 12.86 | 12.18 | 12.36 | 631,252 | -0.24(-1.90%) |
May 12, 2020 | 12.56 | 12.92 | 12.51 | 12.60 | 436,385 | +0.15(+1.20%) |
May 11, 2020 | 12.86 | 13.02 | 12.20 | 12.45 | 461,939 | -0.42(-3.26%) |
May 08, 2020 | 12.68 | 13.17 | 12.63 | 12.87 | 980,929 | +0.24(+1.90%) |
May 07, 2020 | 12.74 | 12.82 | 12.41 | 12.63 | 976,645 | +0.07(+0.56%) |
May 06, 2020 | 12.38 | 12.61 | 12.16 | 12.56 | 948,791 | +0.06(+0.48%) |
May 05, 2020 | 12.33 | 12.53 | 11.69 | 12.50 | 1,167,270 | -0.02(-0.16%) |
May 04, 2020 | 12.19 | 12.60 | 11.79 | 12.52 | 931,315 | +0.80(+6.83%) |