Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 17.49 | 17.81 | 16.86 | 17.20 | 355,400 | -0.28(-1.60%) |
Jul 30, 2020 | 15.99 | 17.78 | 15.99 | 17.48 | 314,734 | +1.27(+7.83%) |
Jul 29, 2020 | 16.19 | 16.47 | 15.80 | 16.21 | 251,992 | +0.06(+0.37%) |
Jul 28, 2020 | 16.98 | 16.99 | 15.85 | 16.15 | 268,317 | -0.50(-3.00%) |
Jul 27, 2020 | 16.25 | 17.17 | 16.17 | 16.65 | 370,855 | +0.87(+5.51%) |
Jul 24, 2020 | 15.75 | 15.99 | 15.47 | 15.78 | 198,600 | -0.50(-3.07%) |
Jul 23, 2020 | 16.61 | 17.21 | 15.33 | 16.28 | 349,773 | -0.68(-4.01%) |
Jul 22, 2020 | 16.50 | 17.43 | 16.20 | 16.96 | 392,828 | +0.41(+2.48%) |
Jul 21, 2020 | 15.45 | 16.91 | 15.45 | 16.55 | 468,352 | +1.39(+9.17%) |
Jul 20, 2020 | 14.74 | 15.28 | 13.69 | 15.16 | 509,716 | +1.64(+12.13%) |
Jul 17, 2020 | 12.50 | 13.85 | 12.40 | 13.52 | 338,800 | +0.87(+6.88%) |
Jul 16, 2020 | 12.26 | 12.96 | 11.85 | 12.65 | 225,562 | +0.32(+2.60%) |
Jul 15, 2020 | 12.37 | 12.67 | 11.75 | 12.33 | 336,452 | +0.22(+1.82%) |
Jul 14, 2020 | 11.85 | 12.46 | 11.76 | 12.11 | 258,558 | +0.26(+2.19%) |
Jul 13, 2020 | 12.80 | 13.29 | 11.75 | 11.85 | 406,677 | -0.42(-3.42%) |
Jul 10, 2020 | 12.63 | 12.64 | 12.05 | 12.27 | 151,300 | -0.42(-3.31%) |
Jul 09, 2020 | 13.27 | 13.27 | 12.11 | 12.69 | 307,783 | -0.59(-4.44%) |
Jul 08, 2020 | 13.21 | 13.52 | 12.91 | 13.28 | 216,785 | -0.09(-0.67%) |
Jul 07, 2020 | 13.88 | 14.10 | 12.80 | 13.37 | 387,135 | -0.50(-3.60%) |
Jul 06, 2020 | 12.98 | 14.24 | 12.50 | 13.87 | 632,823 | +1.57(+12.76%) |
Jul 02, 2020 | 12.05 | 12.73 | 11.50 | 12.30 | 328,800 | +0.56(+4.77%) |
Jul 01, 2020 | 12.00 | 12.17 | 11.60 | 11.74 | 233,810 | -0.38(-3.14%) |
Jun 30, 2020 | 12.40 | 12.40 | 12.00 | 12.12 | 289,163 | -0.37(-2.96%) |
Jun 29, 2020 | 13.70 | 13.71 | 12.00 | 12.49 | 343,246 | -0.92(-6.86%) |
Jun 26, 2020 | 15.91 | 16.19 | 13.40 | 13.41 | 1,096,100 | -2.45(-15.45%) |
Jun 25, 2020 | 15.77 | 16.48 | 15.00 | 15.86 | 351,416 | +0.19(+1.21%) |
Jun 24, 2020 | 14.51 | 16.00 | 14.24 | 15.67 | 495,068 | +0.97(+6.60%) |
Jun 23, 2020 | 14.36 | 14.71 | 13.60 | 14.70 | 296,135 | +0.49(+3.45%) |
Jun 22, 2020 | 14.20 | 14.42 | 13.67 | 14.21 | 325,010 | +0.63(+4.64%) |
Jun 19, 2020 | 13.95 | 14.41 | 13.37 | 13.58 | 476,700 | -0.27(-1.95%) |
Jun 18, 2020 | 13.37 | 13.99 | 13.12 | 13.85 | 362,518 | +0.27(+1.99%) |
Jun 17, 2020 | 11.67 | 13.71 | 11.39 | 13.58 | 617,746 | +1.97(+16.97%) |
Jun 16, 2020 | 11.59 | 11.74 | 11.10 | 11.61 | 298,691 | +0.48(+4.31%) |
Jun 15, 2020 | 10.78 | 11.38 | 10.39 | 11.13 | 265,640 | +0.13(+1.18%) |
Jun 12, 2020 | 11.27 | 11.50 | 10.60 | 11.00 | 145,300 | +0.35(+3.29%) |
Jun 11, 2020 | 11.41 | 11.69 | 10.50 | 10.65 | 316,890 | -1.24(-10.43%) |
Jun 10, 2020 | 12.30 | 12.64 | 11.56 | 11.89 | 686,948 | -0.91(-7.11%) |
Jun 09, 2020 | 14.16 | 14.34 | 12.50 | 12.80 | 759,949 | -0.97(-7.04%) |
Jun 08, 2020 | 14.08 | 14.50 | 13.27 | 13.77 | 458,310 | +0.75(+5.76%) |
Jun 05, 2020 | 12.94 | 13.85 | 12.30 | 13.02 | 688,500 | +1.61(+14.11%) |
Jun 04, 2020 | 12.09 | 12.15 | 11.09 | 11.41 | 294,706 | -0.78(-6.40%) |
Jun 03, 2020 | 13.28 | 13.28 | 11.81 | 12.19 | 233,880 | -0.67(-5.21%) |
Jun 02, 2020 | 12.49 | 13.38 | 12.20 | 12.86 | 262,748 | +0.17(+1.34%) |
Jun 01, 2020 | 11.78 | 12.69 | 11.27 | 12.69 | 281,203 | +0.70(+5.84%) |
May 29, 2020 | 10.89 | 11.99 | 10.50 | 11.99 | 282,800 | +1.15(+10.61%) |
May 28, 2020 | 10.45 | 10.98 | 10.19 | 10.84 | 198,310 | +0.44(+4.23%) |
May 27, 2020 | 10.27 | 10.49 | 9.530 | 10.40 | 254,817 | +0.15(+1.46%) |
May 26, 2020 | 10.20 | 10.85 | 10.02 | 10.25 | 248,478 | +0.13(+1.28%) |
May 22, 2020 | 9.950 | 10.19 | 9.610 | 10.12 | 193,400 | +0.19(+1.91%) |
May 21, 2020 | 9.780 | 9.990 | 9.400 | 9.930 | 203,930 | +0.17(+1.74%) |
May 20, 2020 | 9.750 | 9.910 | 9.530 | 9.760 | 270,252 | +0.12(+1.24%) |
May 19, 2020 | 9.880 | 10.20 | 9.350 | 9.640 | 287,907 | +0.08(+0.84%) |
May 18, 2020 | 10.25 | 10.25 | 9.000 | 9.560 | 365,312 | -0.29(-2.94%) |
May 15, 2020 | 10.50 | 10.56 | 9.200 | 9.850 | 621,000 | -0.93(-8.63%) |
May 14, 2020 | 12.00 | 12.00 | 10.49 | 10.78 | 1,556,266 | +0.60(+5.89%) |
May 13, 2020 | 10.79 | 10.88 | 9.850 | 10.18 | 670,318 | -0.52(-4.86%) |
May 12, 2020 | 10.20 | 11.10 | 9.610 | 10.70 | 314,571 | +0.69(+6.89%) |
May 11, 2020 | 9.770 | 10.65 | 9.560 | 10.01 | 589,798 | +1.41(+16.40%) |
May 08, 2020 | 8.370 | 8.870 | 8.320 | 8.600 | 83,200 | +0.14(+1.65%) |
May 07, 2020 | 8.690 | 8.690 | 8.050 | 8.460 | 68,447 | -0.01(-0.12%) |
May 06, 2020 | 8.650 | 8.650 | 8.020 | 8.470 | 48,510 | +0.00(+0.00%) |
May 05, 2020 | 8.140 | 8.660 | 7.870 | 8.470 | 64,523 | +0.31(+3.80%) |
May 04, 2020 | 7.710 | 8.230 | 7.500 | 8.160 | 91,262 | +0.55(+7.23%) |