Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 15.62 | 15.67 | 14.80 | 15.53 | 56,323 | -0.23(-1.49%) |
Jul 30, 2020 | 15.78 | 15.98 | 15.42 | 15.76 | 39,618 | -0.45(-2.78%) |
Jul 29, 2020 | 15.93 | 16.34 | 15.86 | 16.21 | 38,140 | +0.67(+4.29%) |
Jul 28, 2020 | 15.68 | 15.94 | 15.47 | 15.55 | 27,205 | -0.31(-1.96%) |
Jul 27, 2020 | 15.60 | 15.92 | 15.42 | 15.86 | 28,356 | +0.20(+1.30%) |
Jul 24, 2020 | 15.97 | 16.25 | 15.58 | 15.66 | 35,317 | -0.47(-2.89%) |
Jul 23, 2020 | 16.19 | 16.50 | 15.95 | 16.12 | 122,653 | -0.10(-0.60%) |
Jul 22, 2020 | 15.72 | 16.27 | 15.72 | 16.22 | 62,054 | +0.39(+2.45%) |
Jul 21, 2020 | 15.77 | 16.20 | 15.64 | 15.83 | 90,260 | +0.53(+3.49%) |
Jul 20, 2020 | 15.60 | 15.61 | 15.12 | 15.30 | 109,833 | -0.51(-3.21%) |
Jul 17, 2020 | 15.62 | 15.91 | 15.55 | 15.80 | 59,721 | +0.26(+1.70%) |
Jul 16, 2020 | 15.42 | 15.78 | 15.14 | 15.54 | 109,554 | -0.01(-0.06%) |
Jul 15, 2020 | 15.37 | 15.70 | 15.00 | 15.55 | 200,329 | +1.13(+7.81%) |
Jul 14, 2020 | 13.38 | 14.48 | 13.38 | 14.42 | 92,040 | +0.83(+6.07%) |
Jul 13, 2020 | 13.80 | 14.25 | 13.49 | 13.60 | 99,527 | +0.23(+1.73%) |
Jul 10, 2020 | 13.00 | 13.40 | 12.92 | 13.37 | 18,225 | +0.49(+3.78%) |
Jul 09, 2020 | 13.60 | 13.70 | 12.79 | 12.88 | 71,224 | -0.87(-6.36%) |
Jul 08, 2020 | 13.75 | 14.01 | 13.45 | 13.75 | 41,044 | +0.00(+0.00%) |
Jul 07, 2020 | 14.31 | 14.35 | 13.75 | 13.75 | 30,687 | -0.86(-5.89%) |
Jul 06, 2020 | 14.60 | 14.82 | 14.34 | 14.61 | 32,366 | +0.61(+4.34%) |
Jul 02, 2020 | 14.33 | 14.64 | 13.97 | 14.00 | 56,426 | +0.32(+2.31%) |
Jul 01, 2020 | 14.28 | 14.59 | 13.65 | 13.69 | 65,278 | -0.28(-1.98%) |
Jun 30, 2020 | 13.36 | 14.03 | 13.35 | 13.97 | 36,795 | +0.36(+2.64%) |
Jun 29, 2020 | 12.93 | 13.61 | 12.72 | 13.61 | 54,071 | +1.20(+9.71%) |
Jun 26, 2020 | 13.03 | 13.07 | 12.27 | 12.40 | 55,808 | -0.73(-5.55%) |
Jun 25, 2020 | 12.42 | 13.17 | 12.16 | 13.13 | 77,166 | +0.45(+3.52%) |
Jun 24, 2020 | 13.61 | 13.72 | 12.65 | 12.68 | 114,705 | -1.52(-10.67%) |
Jun 23, 2020 | 14.71 | 14.71 | 14.20 | 14.20 | 104,630 | -0.03(-0.18%) |
Jun 22, 2020 | 14.09 | 14.35 | 13.56 | 14.22 | 83,222 | +0.06(+0.41%) |
Jun 19, 2020 | 16.23 | 16.23 | 13.88 | 14.17 | 118,034 | -0.52(-3.57%) |
Jun 18, 2020 | 14.50 | 15.06 | 14.32 | 14.69 | 49,335 | -0.20(-1.33%) |
Jun 17, 2020 | 15.37 | 15.37 | 14.81 | 14.89 | 58,593 | -0.17(-1.11%) |
Jun 16, 2020 | 16.23 | 16.23 | 14.45 | 15.05 | 278,419 | +0.80(+5.63%) |
Jun 15, 2020 | 12.72 | 14.58 | 12.45 | 14.25 | 171,578 | +0.33(+2.36%) |
Jun 12, 2020 | 15.05 | 15.05 | 12.97 | 13.92 | 133,072 | +0.82(+6.22%) |
Jun 11, 2020 | 14.39 | 14.89 | 13.11 | 13.11 | 346,585 | -3.66(-21.83%) |
Jun 10, 2020 | 17.89 | 17.89 | 16.56 | 16.77 | 272,855 | -1.17(-6.55%) |
Jun 09, 2020 | 18.35 | 18.44 | 17.74 | 17.94 | 202,620 | -1.55(-7.97%) |
Jun 08, 2020 | 19.30 | 19.61 | 19.04 | 19.50 | 292,048 | +1.16(+6.30%) |
Jun 05, 2020 | 18.73 | 19.30 | 18.15 | 18.34 | 355,545 | +1.84(+11.18%) |
Jun 04, 2020 | 15.90 | 16.51 | 15.73 | 16.50 | 206,361 | +0.47(+2.91%) |
Jun 03, 2020 | 14.96 | 16.12 | 14.96 | 16.03 | 239,995 | +1.73(+12.08%) |
Jun 02, 2020 | 14.03 | 14.43 | 13.97 | 14.30 | 77,292 | +0.50(+3.59%) |
Jun 01, 2020 | 13.73 | 14.09 | 13.54 | 13.81 | 63,383 | +0.04(+0.28%) |
May 29, 2020 | 13.50 | 13.96 | 13.19 | 13.77 | 171,078 | -0.20(-1.46%) |
May 28, 2020 | 14.92 | 14.92 | 13.84 | 13.97 | 201,253 | -0.42(-2.90%) |
May 27, 2020 | 14.08 | 14.41 | 13.52 | 14.39 | 240,103 | +1.35(+10.35%) |
May 26, 2020 | 12.62 | 13.34 | 12.51 | 13.04 | 169,459 | +1.47(+12.67%) |
May 22, 2020 | 11.65 | 11.65 | 11.32 | 11.57 | 16,376 | -0.07(-0.58%) |
May 21, 2020 | 11.60 | 11.90 | 11.49 | 11.64 | 31,955 | +0.12(+1.01%) |
May 20, 2020 | 11.46 | 11.86 | 11.44 | 11.52 | 33,501 | +0.58(+5.32%) |
May 19, 2020 | 11.41 | 11.61 | 10.94 | 10.94 | 73,583 | -0.47(-4.08%) |
May 18, 2020 | 10.68 | 11.57 | 10.49 | 11.41 | 61,805 | +1.92(+20.24%) |
May 15, 2020 | 9.170 | 9.622 | 9.170 | 9.488 | 17,200 | -0.01(-0.11%) |
May 14, 2020 | 8.981 | 9.498 | 8.350 | 9.498 | 49,974 | +0.21(+2.21%) |
May 13, 2020 | 10.04 | 10.04 | 9.108 | 9.293 | 50,055 | -0.80(-7.97%) |
May 12, 2020 | 11.16 | 11.16 | 10.10 | 10.10 | 15,328 | -0.97(-8.78%) |
May 11, 2020 | 11.42 | 11.42 | 10.78 | 11.07 | 54,454 | -0.38(-3.29%) |
May 08, 2020 | 10.82 | 11.48 | 10.82 | 11.45 | 65,815 | +0.84(+7.90%) |
May 07, 2020 | 11.19 | 11.19 | 10.51 | 10.61 | 30,119 | +0.29(+2.83%) |
May 06, 2020 | 10.78 | 10.78 | 10.30 | 10.32 | 25,855 | -0.44(-4.11%) |
May 05, 2020 | 11.08 | 11.20 | 10.76 | 10.76 | 43,504 | +0.19(+1.81%) |
May 04, 2020 | 10.44 | 10.62 | 10.19 | 10.57 | 25,886 | -0.51(-4.62%) |