Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 15.34 | 15.50 | 14.94 | 15.31 | 886,592 | -0.13(-0.84%) |
Jul 30, 2020 | 14.20 | 15.46 | 14.16 | 15.44 | 1,381,247 | -0.07(-0.45%) |
Jul 29, 2020 | 15.08 | 15.75 | 14.89 | 15.50 | 1,724,524 | +0.53(+3.51%) |
Jul 28, 2020 | 14.56 | 15.00 | 14.49 | 14.98 | 813,750 | +0.39(+2.66%) |
Jul 27, 2020 | 14.32 | 14.61 | 14.25 | 14.59 | 382,621 | +0.21(+1.44%) |
Jul 24, 2020 | 14.63 | 14.63 | 14.29 | 14.38 | 420,148 | -0.27(-1.82%) |
Jul 23, 2020 | 14.56 | 14.78 | 14.43 | 14.65 | 509,252 | +0.08(+0.53%) |
Jul 22, 2020 | 14.45 | 14.70 | 14.32 | 14.57 | 1,104,545 | +0.09(+0.59%) |
Jul 21, 2020 | 14.53 | 14.76 | 14.38 | 14.49 | 741,093 | +0.13(+0.90%) |
Jul 20, 2020 | 14.88 | 14.97 | 14.36 | 14.36 | 639,675 | -0.47(-3.20%) |
Jul 17, 2020 | 14.50 | 14.90 | 14.35 | 14.83 | 658,823 | +0.44(+3.05%) |
Jul 16, 2020 | 13.94 | 14.45 | 13.83 | 14.39 | 770,483 | +0.33(+2.33%) |
Jul 15, 2020 | 13.63 | 14.19 | 13.63 | 14.07 | 599,905 | +0.74(+5.56%) |
Jul 14, 2020 | 13.09 | 13.38 | 12.92 | 13.32 | 664,276 | +0.25(+1.91%) |
Jul 13, 2020 | 13.07 | 13.40 | 12.76 | 13.07 | 832,754 | +0.14(+1.07%) |
Jul 10, 2020 | 12.57 | 12.94 | 12.55 | 12.94 | 478,395 | +0.39(+3.09%) |
Jul 09, 2020 | 12.75 | 12.82 | 12.28 | 12.55 | 1,070,663 | -0.24(-1.89%) |
Jul 08, 2020 | 12.97 | 13.03 | 12.75 | 12.79 | 809,658 | -0.19(-1.46%) |
Jul 07, 2020 | 13.38 | 13.47 | 12.93 | 12.98 | 557,484 | -0.59(-4.38%) |
Jul 06, 2020 | 13.38 | 13.72 | 13.36 | 13.57 | 494,622 | +0.20(+1.48%) |
Jul 02, 2020 | 13.30 | 13.56 | 13.22 | 13.38 | 546,157 | +0.37(+2.85%) |
Jul 01, 2020 | 13.33 | 13.55 | 12.87 | 13.01 | 478,802 | -0.34(-2.58%) |
Jun 30, 2020 | 13.09 | 13.42 | 12.84 | 13.35 | 640,480 | +0.34(+2.65%) |
Jun 29, 2020 | 12.37 | 13.01 | 12.35 | 13.01 | 1,259,096 | +0.58(+4.65%) |
Jun 26, 2020 | 13.13 | 13.34 | 12.35 | 12.43 | 1,373,806 | -0.61(-4.69%) |
Jun 25, 2020 | 12.97 | 13.05 | 12.54 | 13.04 | 949,546 | -0.08(-0.59%) |
Jun 24, 2020 | 13.57 | 13.57 | 12.86 | 13.12 | 926,366 | -0.68(-4.93%) |
Jun 23, 2020 | 13.69 | 13.80 | 13.45 | 13.80 | 850,584 | +0.34(+2.50%) |
Jun 22, 2020 | 12.94 | 13.46 | 12.69 | 13.46 | 847,595 | +0.53(+4.13%) |
Jun 19, 2020 | 13.81 | 13.81 | 12.82 | 12.93 | 1,359,650 | -0.68(-5.00%) |
Jun 18, 2020 | 13.33 | 13.67 | 13.17 | 13.61 | 734,724 | +0.08(+0.57%) |
Jun 17, 2020 | 13.89 | 13.92 | 13.35 | 13.53 | 1,261,450 | -0.37(-2.67%) |
Jun 16, 2020 | 14.32 | 14.46 | 13.81 | 13.90 | 1,029,410 | +0.28(+2.02%) |
Jun 15, 2020 | 13.44 | 13.79 | 13.06 | 13.63 | 816,795 | -0.26(-1.86%) |
Jun 12, 2020 | 13.89 | 14.00 | 13.48 | 13.88 | 1,183,399 | +0.42(+3.14%) |
Jun 11, 2020 | 13.53 | 13.69 | 12.90 | 13.46 | 1,537,493 | -0.89(-6.19%) |
Jun 10, 2020 | 14.73 | 14.80 | 14.13 | 14.35 | 939,898 | -0.40(-2.69%) |
Jun 09, 2020 | 15.24 | 15.24 | 14.57 | 14.75 | 1,329,920 | -0.78(-5.05%) |
Jun 08, 2020 | 15.75 | 15.85 | 14.97 | 15.53 | 1,924,300 | +0.07(+0.45%) |
Jun 05, 2020 | 14.20 | 15.50 | 14.14 | 15.46 | 2,240,790 | +2.09(+15.59%) |
Jun 04, 2020 | 13.59 | 13.79 | 13.27 | 13.38 | 645,484 | -0.27(-1.96%) |
Jun 03, 2020 | 13.42 | 13.75 | 13.41 | 13.64 | 1,305,516 | +0.44(+3.33%) |
Jun 02, 2020 | 12.90 | 13.48 | 12.84 | 13.20 | 1,380,826 | +0.48(+3.79%) |
Jun 01, 2020 | 11.93 | 12.73 | 11.93 | 12.72 | 1,013,795 | +0.73(+6.11%) |
May 29, 2020 | 12.08 | 12.13 | 11.81 | 11.99 | 1,084,193 | -0.16(-1.28%) |
May 28, 2020 | 12.70 | 12.70 | 12.09 | 12.14 | 1,020,129 | -0.38(-3.03%) |
May 27, 2020 | 12.70 | 12.82 | 12.20 | 12.52 | 1,246,666 | +0.16(+1.32%) |
May 26, 2020 | 11.82 | 12.42 | 11.70 | 12.36 | 2,227,012 | +0.94(+8.23%) |
May 22, 2020 | 11.70 | 11.74 | 11.31 | 11.42 | 1,001,695 | -0.20(-1.71%) |
May 21, 2020 | 11.43 | 11.63 | 11.08 | 11.62 | 749,160 | +0.22(+1.89%) |
May 20, 2020 | 11.59 | 11.72 | 11.36 | 11.40 | 703,101 | +0.06(+0.53%) |
May 19, 2020 | 11.67 | 11.72 | 11.26 | 11.34 | 948,598 | -0.41(-3.52%) |
May 18, 2020 | 11.32 | 11.83 | 11.29 | 11.76 | 812,318 | +0.98(+9.12%) |
May 15, 2020 | 10.99 | 11.23 | 10.76 | 10.77 | 1,111,808 | -0.34(-3.03%) |
May 14, 2020 | 11.13 | 11.20 | 10.30 | 11.11 | 1,910,572 | -0.22(-1.98%) |
May 13, 2020 | 11.76 | 11.81 | 11.01 | 11.33 | 3,425,227 | -0.59(-4.98%) |
May 12, 2020 | 12.23 | 12.38 | 11.92 | 11.93 | 2,030,350 | -0.15(-1.21%) |
May 11, 2020 | 11.69 | 12.08 | 11.57 | 12.07 | 904,236 | +0.19(+1.60%) |
May 08, 2020 | 11.81 | 11.98 | 11.61 | 11.88 | 552,423 | +0.38(+3.30%) |
May 07, 2020 | 11.78 | 12.06 | 11.47 | 11.51 | 1,304,290 | -0.14(-1.18%) |
May 06, 2020 | 11.76 | 11.94 | 11.59 | 11.64 | 1,821,354 | +0.00(+0.00%) |
May 05, 2020 | 11.83 | 12.11 | 11.45 | 11.64 | 2,665,601 | +0.02(+0.15%) |
May 04, 2020 | 11.43 | 11.71 | 11.15 | 11.63 | 2,678,206 | -0.02(-0.15%) |