Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 16.09 | 16.27 | 15.43 | 15.93 | 445,746 | -0.18(-1.14%) |
Jul 30, 2020 | 16.49 | 16.81 | 15.95 | 16.11 | 416,858 | -0.67(-3.98%) |
Jul 29, 2020 | 16.65 | 16.80 | 16.08 | 16.78 | 564,517 | +0.25(+1.52%) |
Jul 28, 2020 | 18.37 | 18.37 | 16.40 | 16.52 | 744,083 | -0.70(-4.04%) |
Jul 27, 2020 | 16.97 | 17.44 | 16.80 | 17.22 | 520,347 | +0.22(+1.31%) |
Jul 24, 2020 | 16.94 | 17.09 | 16.67 | 17.00 | 567,783 | +0.00(+0.00%) |
Jul 23, 2020 | 16.93 | 17.34 | 16.75 | 17.00 | 395,298 | +0.01(+0.06%) |
Jul 22, 2020 | 17.37 | 17.73 | 16.99 | 16.99 | 464,028 | -0.15(-0.85%) |
Jul 21, 2020 | 17.27 | 17.35 | 16.91 | 17.13 | 407,387 | +0.15(+0.85%) |
Jul 20, 2020 | 16.53 | 17.10 | 16.48 | 16.99 | 417,647 | +0.16(+0.98%) |
Jul 17, 2020 | 16.69 | 16.86 | 16.48 | 16.82 | 263,311 | +0.15(+0.87%) |
Jul 16, 2020 | 16.69 | 16.97 | 16.53 | 16.68 | 174,141 | -0.14(-0.81%) |
Jul 15, 2020 | 16.83 | 16.89 | 16.47 | 16.81 | 245,992 | +0.43(+2.60%) |
Jul 14, 2020 | 16.03 | 16.43 | 15.70 | 16.39 | 184,319 | +0.34(+2.11%) |
Jul 13, 2020 | 16.35 | 16.47 | 15.97 | 16.05 | 373,186 | -0.13(-0.78%) |
Jul 10, 2020 | 15.83 | 16.39 | 15.64 | 16.18 | 242,730 | +0.68(+4.37%) |
Jul 09, 2020 | 15.81 | 15.91 | 15.29 | 15.50 | 211,816 | -0.34(-2.14%) |
Jul 08, 2020 | 15.94 | 16.56 | 15.48 | 15.84 | 330,261 | +0.11(+0.68%) |
Jul 07, 2020 | 15.68 | 15.84 | 15.52 | 15.73 | 204,129 | -0.05(-0.34%) |
Jul 06, 2020 | 16.05 | 16.20 | 15.64 | 15.78 | 224,072 | +0.11(+0.71%) |
Jul 02, 2020 | 16.23 | 16.42 | 15.61 | 15.67 | 209,325 | -0.21(-1.34%) |
Jul 01, 2020 | 15.76 | 16.07 | 15.56 | 15.89 | 336,600 | +0.21(+1.36%) |
Jun 30, 2020 | 15.21 | 15.87 | 15.21 | 15.67 | 607,804 | +0.39(+2.56%) |
Jun 29, 2020 | 15.17 | 15.31 | 14.90 | 15.28 | 270,023 | +0.30(+2.03%) |
Jun 26, 2020 | 15.09 | 15.57 | 14.92 | 14.98 | 772,558 | -0.25(-1.65%) |
Jun 25, 2020 | 14.84 | 15.28 | 14.77 | 15.23 | 331,137 | +0.27(+1.81%) |
Jun 24, 2020 | 14.86 | 15.19 | 14.54 | 14.96 | 329,219 | -0.06(-0.39%) |
Jun 23, 2020 | 15.09 | 15.33 | 14.85 | 15.02 | 311,946 | +0.32(+2.20%) |
Jun 22, 2020 | 14.32 | 14.98 | 13.97 | 14.69 | 1,140,231 | +0.48(+3.37%) |
Jun 19, 2020 | 14.24 | 14.32 | 13.98 | 14.21 | 563,026 | +0.16(+1.17%) |
Jun 18, 2020 | 13.84 | 14.35 | 13.80 | 14.05 | 254,621 | +0.00(+0.00%) |
Jun 17, 2020 | 14.36 | 14.36 | 13.82 | 14.05 | 204,095 | -0.31(-2.15%) |
Jun 16, 2020 | 14.37 | 14.71 | 14.18 | 14.36 | 342,321 | +0.56(+4.06%) |
Jun 15, 2020 | 13.21 | 14.10 | 13.04 | 13.80 | 309,241 | +0.11(+0.78%) |
Jun 12, 2020 | 13.83 | 13.97 | 13.22 | 13.69 | 215,116 | +0.43(+3.21%) |
Jun 11, 2020 | 13.39 | 13.89 | 13.21 | 13.27 | 348,616 | -0.99(-6.92%) |
Jun 10, 2020 | 14.94 | 14.94 | 14.18 | 14.25 | 296,126 | -0.76(-5.09%) |
Jun 09, 2020 | 14.18 | 15.32 | 14.05 | 15.02 | 334,211 | +0.56(+3.88%) |
Jun 08, 2020 | 14.09 | 14.77 | 14.09 | 14.46 | 499,579 | +0.21(+1.49%) |
Jun 05, 2020 | 13.73 | 14.41 | 13.73 | 14.24 | 361,871 | +0.76(+5.67%) |
Jun 04, 2020 | 13.33 | 13.54 | 13.02 | 13.48 | 279,954 | +0.08(+0.58%) |
Jun 03, 2020 | 12.90 | 13.75 | 12.90 | 13.40 | 266,039 | +0.67(+5.24%) |
Jun 02, 2020 | 12.60 | 12.98 | 12.57 | 12.73 | 196,282 | +0.12(+0.92%) |
Jun 01, 2020 | 12.66 | 12.77 | 12.37 | 12.62 | 178,985 | -0.02(-0.15%) |
May 29, 2020 | 12.47 | 12.76 | 12.10 | 12.64 | 353,804 | -0.04(-0.31%) |
May 28, 2020 | 13.24 | 13.68 | 12.61 | 12.68 | 266,443 | -0.72(-5.40%) |
May 27, 2020 | 13.19 | 13.72 | 13.16 | 13.40 | 570,836 | +0.41(+3.19%) |
May 26, 2020 | 13.25 | 13.66 | 12.95 | 12.98 | 651,643 | +0.24(+1.89%) |
May 22, 2020 | 12.61 | 12.86 | 12.45 | 12.74 | 169,402 | +0.12(+0.92%) |
May 21, 2020 | 12.34 | 12.77 | 11.56 | 12.63 | 327,588 | +0.23(+1.87%) |
May 20, 2020 | 12.23 | 12.60 | 12.08 | 12.40 | 324,110 | +0.40(+3.29%) |
May 19, 2020 | 11.88 | 12.29 | 11.58 | 12.00 | 378,132 | +0.03(+0.24%) |
May 18, 2020 | 11.87 | 12.18 | 11.75 | 11.97 | 492,773 | +0.63(+5.52%) |
May 15, 2020 | 10.94 | 11.51 | 10.91 | 11.35 | 350,734 | +0.40(+3.61%) |
May 14, 2020 | 10.19 | 10.98 | 10.17 | 10.95 | 267,066 | +0.50(+4.80%) |
May 13, 2020 | 10.53 | 10.54 | 9.920 | 10.45 | 290,623 | -0.20(-1.90%) |
May 12, 2020 | 10.85 | 10.87 | 10.55 | 10.65 | 212,585 | -0.13(-1.25%) |
May 11, 2020 | 10.87 | 10.96 | 10.59 | 10.79 | 257,101 | -0.35(-3.12%) |
May 08, 2020 | 10.77 | 11.30 | 10.77 | 11.13 | 351,046 | +0.57(+5.38%) |
May 07, 2020 | 10.23 | 10.57 | 10.11 | 10.57 | 338,265 | +0.49(+4.88%) |
May 06, 2020 | 10.20 | 10.31 | 9.919 | 10.07 | 189,743 | -0.12(-1.13%) |
May 05, 2020 | 10.14 | 10.66 | 10.14 | 10.19 | 322,124 | -0.03(-0.28%) |
May 04, 2020 | 10.22 | 10.83 | 9.765 | 10.22 | 301,838 | -0.16(-1.58%) |