Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 12.46 | 13.62 | 12.30 | 12.54 | 337,448 | +0.08(+0.66%) |
Jul 30, 2020 | 12.63 | 12.79 | 11.97 | 12.46 | 199,919 | -0.25(-1.95%) |
Jul 29, 2020 | 12.38 | 12.96 | 12.21 | 12.71 | 206,106 | +0.33(+2.67%) |
Jul 28, 2020 | 12.79 | 12.79 | 11.72 | 12.38 | 226,271 | -0.41(-3.23%) |
Jul 27, 2020 | 13.20 | 13.37 | 12.79 | 12.79 | 183,617 | -0.41(-3.13%) |
Jul 24, 2020 | 13.62 | 13.70 | 13.12 | 13.20 | 150,577 | -0.41(-3.03%) |
Jul 23, 2020 | 14.03 | 14.03 | 13.29 | 13.62 | 206,767 | -0.25(-1.79%) |
Jul 22, 2020 | 14.36 | 14.61 | 13.70 | 13.86 | 229,858 | -0.74(-5.08%) |
Jul 21, 2020 | 13.29 | 15.27 | 13.29 | 14.61 | 476,482 | +1.49(+11.32%) |
Jul 20, 2020 | 13.45 | 13.45 | 12.79 | 13.12 | 250,570 | -0.41(-3.05%) |
Jul 17, 2020 | 14.03 | 14.11 | 13.37 | 13.53 | 253,980 | -0.50(-3.53%) |
Jul 16, 2020 | 13.86 | 14.61 | 13.29 | 14.03 | 257,191 | +0.08(+0.59%) |
Jul 15, 2020 | 12.96 | 14.19 | 12.79 | 13.95 | 492,841 | +0.99(+7.64%) |
Jul 14, 2020 | 13.95 | 14.03 | 12.54 | 12.96 | 409,838 | -0.91(-6.55%) |
Jul 13, 2020 | 14.85 | 14.85 | 13.53 | 13.86 | 625,350 | -1.16(-7.69%) |
Jul 10, 2020 | 14.85 | 15.84 | 14.36 | 15.02 | 777,839 | -0.25(-1.62%) |
Jul 09, 2020 | 16.34 | 16.34 | 14.85 | 15.27 | 692,541 | -1.16(-7.04%) |
Jul 08, 2020 | 16.34 | 16.75 | 15.84 | 16.42 | 491,398 | +0.00(+0.00%) |
Jul 07, 2020 | 17.25 | 17.49 | 16.09 | 16.42 | 514,784 | -1.07(-6.13%) |
Jul 06, 2020 | 17.58 | 18.15 | 16.92 | 17.49 | 438,716 | +0.00(+0.00%) |
Jul 02, 2020 | 18.90 | 19.15 | 17.08 | 17.49 | 606,660 | -1.98(-10.17%) |
Jul 01, 2020 | 19.15 | 20.47 | 18.15 | 19.48 | 896,764 | +1.82(+10.28%) |
Jun 30, 2020 | 17.74 | 19.81 | 16.59 | 17.66 | 1,068,390 | -3.15(-15.13%) |
Jun 29, 2020 | 21.72 | 22.31 | 20.47 | 20.81 | 878,386 | -1.57(-7.02%) |
Jun 26, 2020 | 25.06 | 27.60 | 21.79 | 22.38 | 1,847,944 | -14.59(-39.46%) |
Jun 25, 2020 | 38.82 | 39.61 | 33.01 | 36.97 | 1,716,528 | -1.32(-3.45%) |
Jun 24, 2020 | 42.25 | 48.85 | 33.01 | 38.29 | 2,555,203 | +1.32(+3.57%) |
Jun 23, 2020 | 27.64 | 46.13 | 26.67 | 36.97 | 4,749,794 | +10.58(+40.07%) |
Jun 22, 2020 | 26.35 | 26.53 | 25.28 | 26.39 | 461,989 | +0.77(+2.99%) |
Jun 19, 2020 | 26.41 | 27.20 | 24.43 | 25.63 | 747,319 | +0.18(+0.73%) |
Jun 18, 2020 | 23.77 | 26.41 | 22.59 | 25.44 | 665,294 | +2.19(+9.43%) |
Jun 17, 2020 | 23.77 | 24.78 | 22.46 | 23.25 | 507,033 | -0.45(-1.89%) |
Jun 16, 2020 | 23.24 | 23.77 | 21.79 | 23.70 | 608,316 | +1.69(+7.68%) |
Jun 15, 2020 | 21.14 | 22.45 | 20.98 | 22.01 | 330,753 | -0.44(-1.94%) |
Jun 12, 2020 | 23.01 | 23.50 | 21.31 | 22.45 | 537,342 | +0.86(+3.98%) |
Jun 11, 2020 | 21.27 | 23.09 | 20.48 | 21.59 | 597,998 | -2.18(-9.17%) |
Jun 10, 2020 | 25.09 | 25.09 | 21.13 | 23.77 | 957,757 | -1.97(-7.64%) |
Jun 09, 2020 | 27.09 | 29.44 | 24.44 | 25.73 | 1,144,152 | -1.73(-6.30%) |
Jun 08, 2020 | 23.90 | 29.05 | 22.45 | 27.46 | 3,029,202 | +5.22(+23.44%) |
Jun 05, 2020 | 23.50 | 24.29 | 21.13 | 22.25 | 2,902,651 | +4.23(+23.44%) |
Jun 04, 2020 | 16.48 | 18.21 | 16.19 | 18.02 | 1,112,924 | +1.80(+11.07%) |
Jun 03, 2020 | 16.36 | 16.50 | 15.88 | 16.23 | 297,024 | -0.13(-0.81%) |
Jun 02, 2020 | 16.90 | 16.94 | 16.25 | 16.36 | 270,706 | -0.53(-3.13%) |
Jun 01, 2020 | 16.64 | 16.97 | 16.11 | 16.89 | 398,974 | +0.53(+3.23%) |
May 29, 2020 | 16.65 | 16.68 | 16.11 | 16.36 | 313,892 | -0.41(-2.44%) |
May 28, 2020 | 17.16 | 17.16 | 16.57 | 16.77 | 282,150 | -0.33(-1.93%) |
May 27, 2020 | 17.16 | 17.67 | 16.50 | 17.10 | 468,660 | -0.07(-0.38%) |
May 26, 2020 | 16.32 | 17.65 | 16.11 | 17.16 | 1,105,006 | -1.43(-7.67%) |
May 22, 2020 | 18.47 | 19.12 | 18.27 | 18.59 | 265,879 | -0.03(-0.14%) |
May 21, 2020 | 18.74 | 18.82 | 17.84 | 18.62 | 289,221 | -0.03(-0.14%) |
May 20, 2020 | 18.88 | 19.13 | 16.90 | 18.64 | 734,481 | -0.50(-2.62%) |
May 19, 2020 | 19.99 | 20.00 | 18.48 | 19.15 | 354,877 | -0.40(-2.03%) |
May 18, 2020 | 18.60 | 20.07 | 18.33 | 19.54 | 482,056 | +1.32(+7.25%) |
May 15, 2020 | 18.47 | 18.82 | 17.88 | 18.22 | 273,199 | -0.46(-2.47%) |
May 14, 2020 | 18.48 | 19.15 | 17.49 | 18.68 | 248,065 | +0.59(+3.28%) |
May 13, 2020 | 18.88 | 18.93 | 17.43 | 18.09 | 339,427 | -0.90(-4.73%) |
May 12, 2020 | 19.81 | 19.81 | 18.75 | 18.99 | 354,870 | -0.95(-4.77%) |
May 11, 2020 | 20.99 | 21.65 | 19.81 | 19.94 | 540,624 | -0.40(-1.95%) |
May 08, 2020 | 21.13 | 23.77 | 19.28 | 20.33 | 1,782,093 | +1.98(+10.79%) |
May 07, 2020 | 17.49 | 19.15 | 17.19 | 18.35 | 430,840 | +0.95(+5.46%) |
May 06, 2020 | 17.40 | 17.67 | 16.50 | 17.40 | 366,868 | +0.25(+1.46%) |
May 05, 2020 | 17.82 | 17.96 | 17.03 | 17.15 | 825,198 | -2.11(-10.97%) |
May 04, 2020 | 19.79 | 19.79 | 18.93 | 19.26 | 238,047 | +0.13(+0.69%) |