Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 19.02 | 19.10 | 18.80 | 18.89 | 48,300 | +0.16(+0.85%) |
Jul 30, 2020 | 18.71 | 18.97 | 18.58 | 18.73 | 88,555 | -0.76(-3.90%) |
Jul 29, 2020 | 19.32 | 19.53 | 19.32 | 19.49 | 36,043 | +0.60(+3.18%) |
Jul 28, 2020 | 18.79 | 19.04 | 18.79 | 18.89 | 69,138 | +0.20(+1.07%) |
Jul 27, 2020 | 18.75 | 18.75 | 18.13 | 18.69 | 108,861 | -0.11(-0.59%) |
Jul 24, 2020 | 18.89 | 18.89 | 18.60 | 18.80 | 76,700 | -1.34(-6.65%) |
Jul 23, 2020 | 20.43 | 20.43 | 20.13 | 20.14 | 111,437 | +0.90(+4.68%) |
Jul 22, 2020 | 19.50 | 19.50 | 19.11 | 19.24 | 107,110 | -0.84(-4.18%) |
Jul 21, 2020 | 20.45 | 20.45 | 20.03 | 20.08 | 185,488 | -0.27(-1.33%) |
Jul 20, 2020 | 20.02 | 20.36 | 19.65 | 20.35 | 171,344 | +2.35(+13.06%) |
Jul 17, 2020 | 18.02 | 18.41 | 18.00 | 18.00 | 155,900 | +0.00(+0.00%) |
Jul 16, 2020 | 18.20 | 18.20 | 17.62 | 18.00 | 167,160 | -2.18(-10.82%) |
Jul 15, 2020 | 20.56 | 20.56 | 20.00 | 20.18 | 232,403 | -0.55(-2.68%) |
Jul 14, 2020 | 20.70 | 20.74 | 20.40 | 20.74 | 251,930 | -2.01(-8.84%) |
Jul 13, 2020 | 22.75 | 23.30 | 22.61 | 22.75 | 503,115 | +2.87(+14.44%) |
Jul 10, 2020 | 19.64 | 20.00 | 19.25 | 19.88 | 192,100 | +0.85(+4.47%) |
Jul 09, 2020 | 18.76 | 19.55 | 18.76 | 19.03 | 221,494 | -0.06(-0.34%) |
Jul 08, 2020 | 18.70 | 19.12 | 18.70 | 19.09 | 246,672 | +0.74(+4.06%) |
Jul 07, 2020 | 18.42 | 18.59 | 18.25 | 18.35 | 231,970 | -0.40(-2.13%) |
Jul 06, 2020 | 18.02 | 18.75 | 18.02 | 18.75 | 357,870 | +3.29(+21.28%) |
Jul 02, 2020 | 15.38 | 15.62 | 15.25 | 15.46 | 145,500 | -0.06(-0.39%) |
Jul 01, 2020 | 15.38 | 15.53 | 15.25 | 15.52 | 90,113 | +0.17(+1.11%) |
Jun 30, 2020 | 15.30 | 15.44 | 15.17 | 15.35 | 86,534 | +0.09(+0.59%) |
Jun 29, 2020 | 15.43 | 15.43 | 15.16 | 15.26 | 287,379 | +0.06(+0.39%) |
Jun 26, 2020 | 15.33 | 15.35 | 15.14 | 15.20 | 74,100 | -0.20(-1.30%) |
Jun 25, 2020 | 15.23 | 15.49 | 15.19 | 15.40 | 96,854 | -0.10(-0.65%) |
Jun 24, 2020 | 15.56 | 15.62 | 15.33 | 15.50 | 92,202 | -0.04(-0.26%) |
Jun 23, 2020 | 15.37 | 15.58 | 15.37 | 15.54 | 64,613 | +0.21(+1.37%) |
Jun 22, 2020 | 15.33 | 15.35 | 15.13 | 15.33 | 151,584 | +0.18(+1.19%) |
Jun 19, 2020 | 15.19 | 15.48 | 14.89 | 15.15 | 205,000 | +0.31(+2.09%) |
Jun 18, 2020 | 14.43 | 14.87 | 14.43 | 14.84 | 201,648 | +0.71(+5.01%) |
Jun 17, 2020 | 14.32 | 14.32 | 14.05 | 14.13 | 39,976 | +0.29(+2.11%) |
Jun 16, 2020 | 14.00 | 14.10 | 13.84 | 13.84 | 72,550 | -0.06(-0.43%) |
Jun 15, 2020 | 13.28 | 13.91 | 13.28 | 13.90 | 147,905 | +0.72(+5.46%) |
Jun 12, 2020 | 13.35 | 13.35 | 13.05 | 13.18 | 74,700 | -0.21(-1.57%) |
Jun 11, 2020 | 13.55 | 13.70 | 13.35 | 13.39 | 64,554 | -0.20(-1.47%) |
Jun 10, 2020 | 13.70 | 13.75 | 13.55 | 13.59 | 264,070 | +0.16(+1.19%) |
Jun 09, 2020 | 13.42 | 13.43 | 13.25 | 13.43 | 60,676 | -0.15(-1.10%) |
Jun 08, 2020 | 13.24 | 13.58 | 13.24 | 13.58 | 53,818 | +0.35(+2.65%) |
Jun 05, 2020 | 13.05 | 13.40 | 13.05 | 13.23 | 171,400 | +0.65(+5.17%) |
Jun 04, 2020 | 12.59 | 12.60 | 12.47 | 12.58 | 133,187 | +0.07(+0.56%) |
Jun 03, 2020 | 12.50 | 12.52 | 12.34 | 12.51 | 100,390 | +0.02(+0.16%) |
Jun 02, 2020 | 12.32 | 12.49 | 12.30 | 12.49 | 128,439 | +0.51(+4.26%) |
Jun 01, 2020 | 11.61 | 11.98 | 11.61 | 11.98 | 145,032 | +0.67(+5.92%) |
May 29, 2020 | 11.37 | 11.37 | 11.11 | 11.31 | 60,300 | -0.02(-0.18%) |
May 28, 2020 | 11.39 | 11.55 | 11.24 | 11.33 | 34,049 | +0.07(+0.62%) |
May 27, 2020 | 11.19 | 11.45 | 11.09 | 11.26 | 115,587 | -0.24(-2.09%) |
May 26, 2020 | 11.42 | 11.61 | 11.40 | 11.50 | 296,429 | +0.60(+5.50%) |
May 22, 2020 | 10.94 | 11.11 | 10.78 | 10.90 | 274,000 | -0.42(-3.71%) |
May 21, 2020 | 11.55 | 11.55 | 11.29 | 11.32 | 55,039 | -0.44(-3.74%) |
May 20, 2020 | 11.61 | 11.87 | 11.61 | 11.76 | 75,774 | +0.19(+1.64%) |
May 19, 2020 | 11.51 | 11.66 | 11.51 | 11.57 | 37,990 | +0.22(+1.94%) |
May 18, 2020 | 11.30 | 11.35 | 11.20 | 11.35 | 128,266 | +0.15(+1.34%) |
May 15, 2020 | 11.08 | 11.22 | 11.08 | 11.20 | 89,600 | +0.10(+0.90%) |
May 14, 2020 | 11.06 | 11.14 | 10.94 | 11.10 | 472,006 | -0.41(-3.56%) |
May 13, 2020 | 11.71 | 11.85 | 11.42 | 11.51 | 115,845 | -0.16(-1.37%) |
May 12, 2020 | 12.00 | 12.00 | 11.65 | 11.67 | 108,693 | -0.02(-0.17%) |
May 11, 2020 | 11.77 | 12.00 | 11.59 | 11.69 | 105,980 | -0.42(-3.47%) |
May 08, 2020 | 12.28 | 12.28 | 12.00 | 12.11 | 99,400 | +0.06(+0.50%) |
May 07, 2020 | 12.15 | 12.18 | 12.02 | 12.05 | 87,311 | -0.31(-2.51%) |
May 06, 2020 | 12.55 | 12.55 | 12.25 | 12.36 | 84,833 | +0.07(+0.57%) |
May 05, 2020 | 11.85 | 12.34 | 11.85 | 12.29 | 100,428 | +0.17(+1.40%) |
May 04, 2020 | 12.00 | 12.14 | 11.88 | 12.12 | 266,448 | +0.21(+1.76%) |