Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 15.61 | 16.43 | 15.43 | 15.94 | 3,255,363 | +0.46(+2.94%) |
Jul 30, 2020 | 15.61 | 15.71 | 15.19 | 15.49 | 2,386,415 | -0.51(-3.17%) |
Jul 29, 2020 | 15.68 | 16.07 | 15.58 | 15.99 | 1,779,024 | +0.43(+2.76%) |
Jul 28, 2020 | 15.70 | 15.83 | 15.22 | 15.56 | 2,336,741 | -0.27(-1.68%) |
Jul 27, 2020 | 14.60 | 15.89 | 14.50 | 15.83 | 2,404,976 | +1.12(+7.60%) |
Jul 24, 2020 | 14.69 | 14.90 | 14.58 | 14.71 | 1,213,060 | +0.05(+0.35%) |
Jul 23, 2020 | 14.40 | 14.73 | 14.38 | 14.66 | 1,546,480 | +0.17(+1.19%) |
Jul 22, 2020 | 14.28 | 14.52 | 14.18 | 14.49 | 1,105,611 | +0.14(+0.96%) |
Jul 21, 2020 | 13.98 | 14.69 | 13.96 | 14.35 | 1,592,883 | +0.54(+3.93%) |
Jul 20, 2020 | 14.00 | 14.37 | 13.77 | 13.81 | 1,250,944 | -0.32(-2.25%) |
Jul 17, 2020 | 14.32 | 14.50 | 14.12 | 14.13 | 1,848,534 | -0.11(-0.79%) |
Jul 16, 2020 | 14.12 | 14.36 | 13.81 | 14.24 | 1,479,403 | -0.03(-0.18%) |
Jul 15, 2020 | 14.31 | 14.52 | 13.97 | 14.26 | 1,783,022 | +0.28(+1.97%) |
Jul 14, 2020 | 13.37 | 14.05 | 13.23 | 13.99 | 2,084,943 | +0.59(+4.36%) |
Jul 13, 2020 | 13.77 | 13.85 | 13.27 | 13.40 | 2,167,139 | -0.20(-1.45%) |
Jul 10, 2020 | 13.20 | 13.74 | 13.08 | 13.60 | 1,725,786 | +0.47(+3.60%) |
Jul 09, 2020 | 13.38 | 13.47 | 12.85 | 13.13 | 1,683,376 | -0.33(-2.43%) |
Jul 08, 2020 | 13.57 | 13.75 | 13.24 | 13.46 | 1,468,855 | -0.15(-1.08%) |
Jul 07, 2020 | 13.81 | 13.97 | 13.53 | 13.60 | 1,474,203 | -0.39(-2.77%) |
Jul 06, 2020 | 13.91 | 14.07 | 13.52 | 13.99 | 2,803,628 | +0.51(+3.76%) |
Jul 02, 2020 | 12.78 | 13.71 | 12.78 | 13.48 | 3,094,373 | +1.09(+8.82%) |
Jul 01, 2020 | 13.32 | 13.37 | 12.32 | 12.39 | 2,657,662 | -0.82(-6.19%) |
Jun 30, 2020 | 12.96 | 13.26 | 12.79 | 13.21 | 2,851,054 | +0.03(+0.26%) |
Jun 29, 2020 | 13.08 | 13.42 | 12.84 | 13.17 | 3,717,978 | +0.41(+3.24%) |
Jun 26, 2020 | 13.33 | 13.46 | 12.73 | 12.76 | 2,790,178 | -0.78(-5.78%) |
Jun 25, 2020 | 12.78 | 13.55 | 12.65 | 13.54 | 1,731,783 | +0.59(+4.58%) |
Jun 24, 2020 | 13.16 | 13.21 | 12.70 | 12.95 | 1,947,370 | -0.43(-3.22%) |
Jun 23, 2020 | 13.93 | 14.01 | 13.23 | 13.38 | 1,725,706 | -0.21(-1.52%) |
Jun 22, 2020 | 13.46 | 13.70 | 13.13 | 13.58 | 1,532,020 | -0.03(-0.25%) |
Jun 19, 2020 | 13.77 | 13.98 | 13.30 | 13.62 | 2,832,605 | +0.13(+0.96%) |
Jun 18, 2020 | 13.43 | 14.10 | 13.26 | 13.49 | 1,890,921 | -0.27(-1.94%) |
Jun 17, 2020 | 14.12 | 14.30 | 13.71 | 13.76 | 1,888,120 | -0.34(-2.44%) |
Jun 16, 2020 | 14.13 | 14.32 | 13.39 | 14.10 | 2,543,998 | +0.88(+6.64%) |
Jun 15, 2020 | 12.07 | 13.36 | 11.88 | 13.22 | 2,130,972 | +0.32(+2.47%) |
Jun 12, 2020 | 12.85 | 13.11 | 12.43 | 12.90 | 1,934,782 | +1.20(+10.29%) |
Jun 11, 2020 | 12.65 | 12.87 | 11.53 | 11.70 | 2,886,843 | -2.11(-15.27%) |
Jun 10, 2020 | 14.29 | 14.32 | 13.67 | 13.81 | 2,111,093 | -0.58(-4.06%) |
Jun 09, 2020 | 14.75 | 14.93 | 14.26 | 14.39 | 2,437,092 | -0.79(-5.21%) |
Jun 08, 2020 | 14.63 | 15.25 | 14.63 | 15.18 | 2,607,519 | +0.97(+6.84%) |
Jun 05, 2020 | 14.69 | 15.01 | 14.13 | 14.21 | 2,838,533 | +0.66(+4.89%) |
Jun 04, 2020 | 12.58 | 13.56 | 12.53 | 13.55 | 2,966,177 | +0.82(+6.42%) |
Jun 03, 2020 | 12.62 | 12.96 | 12.45 | 12.73 | 2,644,349 | +0.49(+4.01%) |
Jun 02, 2020 | 11.88 | 12.37 | 11.87 | 12.24 | 1,868,373 | +0.57(+4.86%) |
Jun 01, 2020 | 11.36 | 11.85 | 11.20 | 11.67 | 1,423,668 | +0.40(+3.51%) |
May 29, 2020 | 11.41 | 11.76 | 11.28 | 11.28 | 2,485,518 | -0.42(-3.60%) |
May 28, 2020 | 12.30 | 12.32 | 11.63 | 11.70 | 1,860,132 | -0.46(-3.75%) |
May 27, 2020 | 11.91 | 12.24 | 11.71 | 12.16 | 2,725,174 | +0.65(+5.68%) |
May 26, 2020 | 11.42 | 11.75 | 11.18 | 11.50 | 2,360,870 | +0.79(+7.39%) |
May 22, 2020 | 10.69 | 10.76 | 10.42 | 10.71 | 1,693,821 | -0.05(-0.48%) |
May 21, 2020 | 10.96 | 11.08 | 10.66 | 10.76 | 1,819,223 | -0.28(-2.57%) |
May 20, 2020 | 10.97 | 11.19 | 10.93 | 11.05 | 1,701,977 | +0.46(+4.39%) |
May 19, 2020 | 10.74 | 11.05 | 10.47 | 10.58 | 2,344,509 | -0.32(-2.92%) |
May 18, 2020 | 10.41 | 11.05 | 10.31 | 10.90 | 3,324,263 | +1.36(+14.25%) |
May 15, 2020 | 9.653 | 10.10 | 9.472 | 9.541 | 2,054,159 | -0.40(-3.98%) |
May 14, 2020 | 9.334 | 10.19 | 9.136 | 9.937 | 2,805,331 | +0.26(+2.67%) |
May 13, 2020 | 9.931 | 10.01 | 9.350 | 9.678 | 2,650,430 | -0.39(-3.85%) |
May 12, 2020 | 10.63 | 10.82 | 10.06 | 10.07 | 1,886,688 | -0.55(-5.16%) |
May 11, 2020 | 10.85 | 10.85 | 10.21 | 10.61 | 2,914,339 | -0.25(-2.32%) |
May 08, 2020 | 10.20 | 10.93 | 10.03 | 10.87 | 3,600,399 | +1.09(+11.20%) |
May 07, 2020 | 10.65 | 10.78 | 9.678 | 9.771 | 3,414,747 | -0.60(-5.76%) |
May 06, 2020 | 10.87 | 11.66 | 10.33 | 10.37 | 4,806,105 | +0.12(+1.15%) |
May 05, 2020 | 9.662 | 10.51 | 9.569 | 10.25 | 4,826,094 | +1.07(+11.64%) |
May 04, 2020 | 8.913 | 9.207 | 8.660 | 9.182 | 2,897,586 | -0.02(-0.18%) |