Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 10.57 | 10.83 | 10.19 | 10.39 | 530,300 | -0.20(-1.89%) |
Jul 30, 2020 | 10.28 | 11.01 | 10.26 | 10.59 | 629,390 | +0.25(+2.42%) |
Jul 29, 2020 | 10.67 | 10.81 | 10.12 | 10.34 | 814,134 | -0.33(-3.09%) |
Jul 28, 2020 | 11.08 | 11.14 | 10.65 | 10.67 | 558,011 | -0.43(-3.87%) |
Jul 27, 2020 | 10.90 | 11.16 | 10.80 | 11.10 | 443,206 | +0.20(+1.83%) |
Jul 24, 2020 | 11.00 | 11.64 | 10.52 | 10.90 | 1,068,400 | -0.18(-1.62%) |
Jul 23, 2020 | 11.59 | 11.87 | 10.94 | 11.08 | 934,417 | -0.54(-4.65%) |
Jul 22, 2020 | 11.91 | 12.14 | 11.49 | 11.62 | 722,025 | -0.40(-3.33%) |
Jul 21, 2020 | 12.23 | 12.60 | 11.91 | 12.02 | 589,202 | -0.07(-0.58%) |
Jul 20, 2020 | 12.20 | 12.20 | 11.55 | 12.09 | 842,561 | -0.11(-0.90%) |
Jul 17, 2020 | 12.45 | 12.64 | 12.09 | 12.20 | 857,100 | -0.23(-1.85%) |
Jul 16, 2020 | 12.51 | 12.55 | 11.91 | 12.43 | 788,611 | -0.19(-1.51%) |
Jul 15, 2020 | 12.70 | 12.91 | 12.26 | 12.62 | 625,723 | +0.43(+3.53%) |
Jul 14, 2020 | 12.16 | 12.40 | 11.70 | 12.19 | 1,392,584 | -0.01(-0.08%) |
Jul 13, 2020 | 13.36 | 13.55 | 12.11 | 12.20 | 869,683 | -0.97(-7.37%) |
Jul 10, 2020 | 13.93 | 13.93 | 13.10 | 13.17 | 787,600 | -0.72(-5.18%) |
Jul 09, 2020 | 14.70 | 14.90 | 13.73 | 13.89 | 843,819 | -0.79(-5.38%) |
Jul 08, 2020 | 14.18 | 14.87 | 14.16 | 14.68 | 1,543,382 | +0.56(+3.97%) |
Jul 07, 2020 | 13.41 | 14.28 | 13.30 | 14.12 | 1,069,733 | +0.56(+4.13%) |
Jul 06, 2020 | 14.73 | 14.75 | 13.26 | 13.56 | 1,350,381 | -0.73(-5.11%) |
Jul 02, 2020 | 14.21 | 14.39 | 13.70 | 14.29 | 1,343,000 | +0.45(+3.25%) |
Jul 01, 2020 | 14.11 | 14.40 | 13.70 | 13.84 | 744,190 | -0.27(-1.91%) |
Jun 30, 2020 | 14.21 | 14.50 | 13.81 | 14.11 | 1,231,682 | -0.19(-1.33%) |
Jun 29, 2020 | 14.69 | 14.96 | 13.96 | 14.30 | 1,071,031 | -0.21(-1.45%) |
Jun 26, 2020 | 15.50 | 15.55 | 14.33 | 14.51 | 6,343,500 | -1.07(-6.87%) |
Jun 25, 2020 | 15.39 | 16.45 | 15.12 | 15.58 | 1,574,492 | +0.42(+2.77%) |
Jun 24, 2020 | 15.79 | 16.17 | 14.70 | 15.16 | 1,403,163 | -0.82(-5.13%) |
Jun 23, 2020 | 16.18 | 16.51 | 15.81 | 15.98 | 838,725 | -0.01(-0.06%) |
Jun 22, 2020 | 17.10 | 17.35 | 15.61 | 15.99 | 1,432,738 | -1.01(-5.94%) |
Jun 19, 2020 | 16.00 | 17.19 | 15.79 | 17.00 | 1,839,800 | +1.04(+6.52%) |
Jun 18, 2020 | 15.20 | 16.67 | 14.81 | 15.96 | 5,529,283 | +0.55(+3.57%) |
Jun 17, 2020 | 15.99 | 15.99 | 14.26 | 15.41 | 2,835,213 | -1.02(-6.21%) |
Jun 16, 2020 | 16.88 | 16.94 | 15.41 | 16.43 | 2,693,760 | +0.85(+5.46%) |
Jun 15, 2020 | 13.98 | 17.19 | 13.96 | 15.58 | 3,190,633 | +1.23(+8.57%) |
Jun 12, 2020 | 14.18 | 14.78 | 13.73 | 14.35 | 820,600 | +1.02(+7.65%) |
Jun 11, 2020 | 14.00 | 14.20 | 12.75 | 13.33 | 788,632 | -1.10(-7.62%) |
Jun 10, 2020 | 13.37 | 14.96 | 13.37 | 14.43 | 1,038,201 | +1.31(+9.98%) |
Jun 09, 2020 | 13.12 | 13.69 | 13.00 | 13.12 | 571,588 | -0.12(-0.91%) |
Jun 08, 2020 | 12.65 | 13.78 | 12.50 | 13.24 | 904,068 | +1.05(+8.61%) |
Jun 05, 2020 | 14.95 | 15.17 | 12.00 | 12.19 | 2,181,000 | -2.59(-17.52%) |
Jun 04, 2020 | 15.50 | 15.98 | 14.65 | 14.78 | 1,020,537 | +0.30(+2.07%) |
Jun 03, 2020 | 15.08 | 15.30 | 14.40 | 14.48 | 541,239 | -0.52(-3.47%) |
Jun 02, 2020 | 13.79 | 15.00 | 13.43 | 15.00 | 734,813 | +1.21(+8.77%) |
Jun 01, 2020 | 13.60 | 14.39 | 13.45 | 13.79 | 514,267 | +0.18(+1.32%) |
May 29, 2020 | 13.35 | 13.79 | 12.86 | 13.61 | 786,100 | +0.20(+1.49%) |
May 28, 2020 | 13.04 | 14.08 | 12.91 | 13.41 | 370,873 | +0.39(+3.00%) |
May 27, 2020 | 13.60 | 13.82 | 12.76 | 13.02 | 301,820 | -0.45(-3.34%) |
May 26, 2020 | 13.64 | 13.95 | 13.32 | 13.47 | 344,421 | +0.17(+1.28%) |
May 22, 2020 | 13.41 | 13.51 | 13.03 | 13.30 | 227,700 | -0.11(-0.82%) |
May 21, 2020 | 13.42 | 13.74 | 13.05 | 13.41 | 334,279 | +0.13(+0.98%) |
May 20, 2020 | 13.43 | 14.13 | 13.23 | 13.28 | 323,046 | +0.12(+0.91%) |
May 19, 2020 | 13.85 | 13.99 | 13.12 | 13.16 | 450,013 | -0.71(-5.12%) |
May 18, 2020 | 13.85 | 14.04 | 13.54 | 13.87 | 272,013 | +0.60(+4.52%) |
May 15, 2020 | 12.75 | 13.39 | 12.53 | 13.27 | 341,900 | +0.42(+3.27%) |
May 14, 2020 | 12.51 | 12.96 | 12.01 | 12.85 | 387,381 | +0.18(+1.42%) |
May 13, 2020 | 13.63 | 13.80 | 12.26 | 12.67 | 589,049 | -0.86(-6.36%) |
May 12, 2020 | 14.44 | 14.63 | 13.43 | 13.53 | 498,607 | -0.78(-5.45%) |
May 11, 2020 | 13.58 | 14.42 | 13.36 | 14.31 | 585,513 | +0.54(+3.92%) |
May 08, 2020 | 12.40 | 14.24 | 11.63 | 13.77 | 1,031,500 | +1.75(+14.56%) |
May 07, 2020 | 11.93 | 12.44 | 11.60 | 12.02 | 321,357 | +0.25(+2.12%) |
May 06, 2020 | 11.70 | 12.19 | 11.50 | 11.77 | 325,606 | +0.12(+1.03%) |
May 05, 2020 | 10.81 | 11.94 | 10.81 | 11.65 | 605,941 | +0.93(+8.68%) |
May 04, 2020 | 10.65 | 10.95 | 10.05 | 10.72 | 503,703 | +0.00(+0.00%) |