Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 17.20 | 17.40 | 14.80 | 15.10 | 181,670 | -1.50(-9.04%) |
Jul 30, 2020 | 15.10 | 17.20 | 14.70 | 16.60 | 1,076,885 | +2.90(+21.17%) |
Jul 29, 2020 | 13.90 | 14.00 | 12.80 | 13.70 | 126,263 | -0.10(-0.72%) |
Jul 28, 2020 | 14.20 | 14.40 | 13.80 | 13.80 | 33,348 | -0.30(-2.13%) |
Jul 27, 2020 | 14.40 | 14.60 | 13.90 | 14.10 | 28,187 | -0.10(-0.70%) |
Jul 24, 2020 | 14.00 | 14.20 | 13.60 | 14.20 | 37,800 | +0.10(+0.71%) |
Jul 23, 2020 | 14.80 | 14.90 | 14.00 | 14.10 | 66,225 | -0.20(-1.40%) |
Jul 22, 2020 | 14.20 | 16.20 | 13.90 | 14.30 | 309,413 | +0.30(+2.14%) |
Jul 21, 2020 | 14.00 | 14.20 | 13.50 | 14.00 | 117,299 | +0.00(+0.00%) |
Jul 20, 2020 | 15.00 | 15.20 | 13.70 | 14.00 | 72,034 | -0.70(-4.76%) |
Jul 17, 2020 | 14.30 | 15.00 | 14.05 | 14.70 | 59,170 | +0.20(+1.38%) |
Jul 16, 2020 | 13.80 | 14.70 | 13.30 | 14.50 | 50,438 | +0.60(+4.32%) |
Jul 15, 2020 | 14.30 | 14.60 | 13.50 | 13.90 | 39,244 | -0.20(-1.42%) |
Jul 14, 2020 | 14.80 | 14.80 | 13.50 | 14.10 | 61,725 | -0.50(-3.42%) |
Jul 13, 2020 | 15.00 | 16.00 | 14.40 | 14.60 | 54,078 | -0.30(-2.01%) |
Jul 10, 2020 | 15.40 | 15.70 | 13.70 | 14.90 | 81,950 | -0.60(-3.87%) |
Jul 09, 2020 | 16.00 | 16.50 | 15.10 | 15.50 | 95,801 | +0.20(+1.31%) |
Jul 08, 2020 | 15.10 | 15.50 | 14.60 | 15.30 | 85,912 | +0.60(+4.08%) |
Jul 07, 2020 | 15.10 | 15.10 | 14.10 | 14.70 | 58,401 | -0.20(-1.34%) |
Jul 06, 2020 | 15.00 | 15.40 | 14.30 | 14.90 | 109,711 | +0.80(+5.67%) |
Jul 02, 2020 | 13.80 | 14.80 | 13.80 | 14.10 | 109,670 | +0.70(+5.22%) |
Jul 01, 2020 | 13.90 | 14.60 | 13.40 | 13.40 | 224,338 | +0.60(+4.69%) |
Jun 30, 2020 | 12.90 | 13.40 | 12.70 | 12.80 | 45,158 | -0.20(-1.54%) |
Jun 29, 2020 | 13.10 | 13.40 | 12.60 | 13.00 | 40,115 | +0.10(+0.78%) |
Jun 26, 2020 | 13.20 | 13.30 | 12.60 | 12.90 | 65,090 | -0.20(-1.53%) |
Jun 25, 2020 | 12.90 | 13.50 | 12.90 | 13.10 | 49,762 | +0.30(+2.34%) |
Jun 24, 2020 | 12.90 | 13.10 | 12.10 | 12.80 | 70,114 | -0.10(-0.78%) |
Jun 23, 2020 | 12.90 | 13.80 | 12.60 | 12.90 | 188,731 | +0.70(+5.74%) |
Jun 22, 2020 | 12.20 | 12.40 | 11.70 | 12.20 | 52,322 | +0.10(+0.83%) |
Jun 19, 2020 | 12.30 | 12.50 | 12.10 | 12.10 | 48,130 | +0.10(+0.83%) |
Jun 18, 2020 | 11.90 | 12.50 | 11.80 | 12.00 | 43,157 | +0.10(+0.84%) |
Jun 17, 2020 | 12.40 | 12.50 | 11.80 | 11.90 | 52,724 | -0.40(-3.25%) |
Jun 16, 2020 | 12.00 | 12.30 | 11.80 | 12.30 | 50,704 | +0.50(+4.24%) |
Jun 15, 2020 | 11.10 | 12.00 | 11.10 | 11.80 | 70,248 | +0.10(+0.85%) |
Jun 12, 2020 | 12.00 | 12.10 | 10.90 | 11.70 | 79,970 | +0.10(+0.86%) |
Jun 11, 2020 | 12.90 | 13.00 | 11.50 | 11.60 | 123,862 | -1.30(-10.08%) |
Jun 10, 2020 | 13.40 | 13.40 | 12.30 | 12.90 | 121,164 | +0.50(+4.03%) |
Jun 09, 2020 | 13.40 | 13.80 | 12.20 | 12.40 | 243,381 | +0.60(+5.08%) |
Jun 08, 2020 | 11.50 | 11.90 | 11.40 | 11.80 | 143,775 | +0.40(+3.51%) |
Jun 05, 2020 | 11.70 | 12.00 | 11.30 | 11.40 | 193,990 | +0.00(+0.00%) |
Jun 04, 2020 | 10.60 | 11.50 | 10.50 | 11.40 | 377,398 | +1.10(+10.68%) |
Jun 03, 2020 | 10.50 | 10.80 | 10.10 | 10.30 | 1,162,324 | -2.90(-21.97%) |
Jun 02, 2020 | 14.00 | 14.30 | 12.90 | 13.20 | 71,698 | -1.10(-7.69%) |
Jun 01, 2020 | 15.10 | 15.90 | 13.40 | 14.30 | 35,997 | -0.83(-5.49%) |
May 29, 2020 | 13.50 | 15.50 | 12.90 | 15.13 | 77,510 | +1.63(+12.07%) |
May 28, 2020 | 14.00 | 14.10 | 12.60 | 13.50 | 76,556 | -0.60(-4.26%) |
May 27, 2020 | 14.90 | 14.90 | 13.40 | 14.10 | 62,078 | -1.00(-6.62%) |
May 26, 2020 | 17.50 | 17.90 | 13.80 | 15.10 | 520,606 | +1.00(+7.09%) |
May 22, 2020 | 14.10 | 14.54 | 14.00 | 14.10 | 2,550 | +0.10(+0.71%) |
May 21, 2020 | 14.10 | 14.50 | 14.00 | 14.00 | 4,569 | -0.40(-2.78%) |
May 20, 2020 | 14.10 | 14.90 | 13.60 | 14.40 | 6,135 | -0.30(-2.04%) |
May 19, 2020 | 15.40 | 15.40 | 14.10 | 14.70 | 8,468 | -0.40(-2.65%) |
May 18, 2020 | 14.90 | 15.40 | 14.00 | 15.10 | 4,358 | +0.70(+4.86%) |
May 15, 2020 | 14.70 | 14.81 | 14.20 | 14.40 | 1,850 | +0.40(+2.86%) |
May 14, 2020 | 14.50 | 15.30 | 13.70 | 14.00 | 11,811 | +0.00(+0.00%) |
May 13, 2020 | 14.90 | 15.20 | 13.71 | 14.00 | 5,363 | -1.20(-7.89%) |
May 12, 2020 | 15.10 | 15.90 | 14.70 | 15.20 | 5,589 | +0.50(+3.40%) |
May 11, 2020 | 14.80 | 14.90 | 14.00 | 14.70 | 21,742 | -2.60(-15.03%) |
May 08, 2020 | 17.00 | 17.30 | 16.60 | 17.30 | 3,780 | +1.00(+6.13%) |
May 07, 2020 | 16.50 | 16.80 | 16.30 | 16.30 | 1,670 | -0.70(-4.12%) |
May 06, 2020 | 17.33 | 17.33 | 16.60 | 17.00 | 1,248 | -0.20(-1.16%) |
May 05, 2020 | 17.40 | 17.50 | 16.80 | 17.20 | 2,926 | +0.54(+3.22%) |
May 04, 2020 | 17.80 | 17.80 | 16.00 | 16.66 | 2,094 | +0.16(+0.99%) |