Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 14.50 | 14.55 | 13.18 | 13.20 | 403,900 | -0.02(-0.15%) |
Jul 30, 2020 | 13.13 | 13.76 | 13.13 | 13.22 | 194,128 | +0.02(+0.15%) |
Jul 29, 2020 | 13.77 | 14.02 | 13.05 | 13.20 | 196,277 | -0.47(-3.44%) |
Jul 28, 2020 | 14.17 | 14.33 | 13.66 | 13.67 | 142,697 | -0.53(-3.73%) |
Jul 27, 2020 | 13.80 | 14.43 | 13.48 | 14.20 | 228,790 | +0.27(+1.94%) |
Jul 24, 2020 | 14.51 | 14.76 | 13.77 | 13.93 | 200,100 | -0.45(-3.13%) |
Jul 23, 2020 | 16.18 | 16.24 | 14.11 | 14.38 | 317,005 | -1.66(-10.35%) |
Jul 22, 2020 | 16.99 | 17.19 | 15.41 | 16.04 | 384,758 | +1.09(+7.29%) |
Jul 21, 2020 | 16.30 | 16.49 | 14.86 | 14.95 | 194,830 | -1.35(-8.28%) |
Jul 20, 2020 | 16.00 | 16.30 | 15.78 | 16.30 | 306,295 | +0.19(+1.18%) |
Jul 17, 2020 | 15.50 | 16.21 | 15.11 | 16.11 | 274,100 | +0.68(+4.41%) |
Jul 16, 2020 | 15.09 | 15.47 | 14.60 | 15.43 | 172,589 | +0.33(+2.19%) |
Jul 15, 2020 | 15.31 | 15.49 | 14.75 | 15.10 | 574,480 | +0.02(+0.13%) |
Jul 14, 2020 | 14.28 | 15.31 | 14.14 | 15.08 | 194,631 | +0.83(+5.82%) |
Jul 13, 2020 | 15.39 | 15.49 | 14.17 | 14.25 | 167,619 | -0.96(-6.31%) |
Jul 10, 2020 | 15.92 | 15.93 | 15.08 | 15.21 | 77,300 | -0.72(-4.52%) |
Jul 09, 2020 | 16.14 | 16.14 | 15.56 | 15.93 | 73,575 | -0.07(-0.44%) |
Jul 08, 2020 | 15.19 | 16.00 | 15.10 | 16.00 | 90,662 | +0.93(+6.17%) |
Jul 07, 2020 | 14.30 | 15.17 | 13.91 | 15.07 | 205,228 | +0.73(+5.09%) |
Jul 06, 2020 | 15.21 | 15.21 | 14.20 | 14.34 | 79,226 | -0.56(-3.76%) |
Jul 02, 2020 | 15.49 | 15.99 | 14.57 | 14.90 | 192,600 | -1.10(-6.87%) |
Jul 01, 2020 | 16.14 | 16.25 | 15.88 | 16.00 | 223,029 | -0.03(-0.19%) |
Jun 30, 2020 | 16.04 | 16.15 | 15.72 | 16.03 | 146,392 | -0.03(-0.19%) |
Jun 29, 2020 | 16.28 | 16.30 | 15.76 | 16.06 | 152,281 | -0.03(-0.19%) |
Jun 26, 2020 | 16.02 | 16.29 | 15.83 | 16.09 | 96,700 | -0.05(-0.31%) |
Jun 25, 2020 | 15.67 | 16.56 | 15.67 | 16.14 | 114,027 | +0.47(+3.00%) |
Jun 24, 2020 | 15.64 | 16.15 | 15.16 | 15.67 | 238,600 | -0.12(-0.76%) |
Jun 23, 2020 | 15.54 | 16.21 | 15.43 | 15.79 | 170,472 | +0.41(+2.67%) |
Jun 22, 2020 | 13.33 | 15.48 | 13.12 | 15.38 | 227,566 | +1.82(+13.42%) |
Jun 19, 2020 | 13.70 | 14.80 | 13.18 | 13.56 | 330,500 | +0.31(+2.34%) |
Jun 18, 2020 | 13.14 | 13.46 | 12.90 | 13.25 | 190,602 | +0.08(+0.61%) |
Jun 17, 2020 | 13.16 | 13.71 | 12.86 | 13.17 | 547,313 | +0.13(+1.00%) |
Jun 16, 2020 | 13.35 | 13.45 | 12.49 | 13.04 | 636,136 | +0.04(+0.31%) |
Jun 15, 2020 | 12.67 | 13.19 | 12.42 | 13.00 | 611,537 | +0.08(+0.62%) |
Jun 12, 2020 | 13.48 | 13.88 | 12.63 | 12.92 | 480,600 | -0.07(-0.54%) |
Jun 11, 2020 | 13.56 | 13.89 | 12.82 | 12.99 | 207,301 | -1.15(-8.13%) |
Jun 10, 2020 | 13.90 | 14.55 | 13.56 | 14.14 | 165,836 | +0.33(+2.39%) |
Jun 09, 2020 | 13.15 | 14.00 | 13.05 | 13.81 | 112,914 | +0.71(+5.42%) |
Jun 08, 2020 | 13.29 | 13.48 | 13.04 | 13.10 | 98,834 | -0.04(-0.30%) |
Jun 05, 2020 | 13.22 | 13.35 | 13.00 | 13.14 | 205,900 | +0.09(+0.69%) |
Jun 04, 2020 | 12.93 | 13.20 | 12.59 | 13.05 | 98,265 | +0.14(+1.08%) |
Jun 03, 2020 | 13.02 | 13.34 | 12.90 | 12.91 | 106,085 | +0.12(+0.94%) |
Jun 02, 2020 | 12.19 | 12.97 | 11.65 | 12.79 | 389,791 | +0.81(+6.76%) |
Jun 01, 2020 | 12.36 | 12.84 | 11.91 | 11.98 | 144,643 | -0.54(-4.31%) |
May 29, 2020 | 11.36 | 12.52 | 11.36 | 12.52 | 325,300 | +1.19(+10.50%) |
May 28, 2020 | 12.15 | 12.15 | 11.28 | 11.33 | 236,527 | -0.78(-6.44%) |
May 27, 2020 | 12.11 | 12.25 | 11.71 | 12.11 | 81,864 | +0.10(+0.83%) |
May 26, 2020 | 11.71 | 12.35 | 11.56 | 12.01 | 108,021 | +0.46(+3.98%) |
May 22, 2020 | 11.41 | 11.56 | 11.13 | 11.55 | 76,700 | +0.14(+1.23%) |
May 21, 2020 | 11.55 | 11.61 | 11.09 | 11.41 | 127,024 | -0.06(-0.52%) |
May 20, 2020 | 11.05 | 11.69 | 11.05 | 11.47 | 212,594 | +0.49(+4.46%) |
May 19, 2020 | 10.81 | 10.99 | 10.71 | 10.98 | 184,879 | +0.19(+1.76%) |
May 18, 2020 | 11.00 | 11.01 | 10.50 | 10.79 | 122,141 | +0.04(+0.37%) |
May 15, 2020 | 10.24 | 10.89 | 9.720 | 10.75 | 82,600 | +0.49(+4.78%) |
May 14, 2020 | 10.06 | 10.79 | 9.650 | 10.26 | 90,899 | +0.22(+2.19%) |
May 13, 2020 | 10.40 | 10.55 | 9.680 | 10.04 | 146,870 | -0.40(-3.83%) |
May 12, 2020 | 10.63 | 11.07 | 10.31 | 10.44 | 195,126 | -0.08(-0.76%) |
May 11, 2020 | 9.990 | 10.94 | 9.800 | 10.52 | 90,694 | +0.43(+4.26%) |
May 08, 2020 | 10.93 | 10.95 | 9.840 | 10.09 | 120,600 | -0.63(-5.88%) |
May 07, 2020 | 10.59 | 10.99 | 10.35 | 10.72 | 169,870 | +0.44(+4.28%) |
May 06, 2020 | 9.790 | 10.42 | 9.000 | 10.28 | 148,940 | +0.41(+4.15%) |
May 05, 2020 | 9.950 | 10.02 | 9.750 | 9.870 | 66,308 | +0.02(+0.20%) |
May 04, 2020 | 8.980 | 9.920 | 8.780 | 9.850 | 95,704 | +0.85(+9.44%) |