Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 14.04 | 14.05 | 13.48 | 13.81 | 774,293 | -0.15(-1.06%) |
Jul 30, 2020 | 14.30 | 14.30 | 13.79 | 13.96 | 752,307 | -0.40(-2.76%) |
Jul 29, 2020 | 13.55 | 14.51 | 13.55 | 14.35 | 1,115,081 | +0.78(+5.78%) |
Jul 28, 2020 | 13.51 | 13.64 | 13.31 | 13.57 | 645,831 | +0.00(+0.00%) |
Jul 27, 2020 | 13.53 | 13.65 | 13.01 | 13.57 | 776,560 | +0.19(+1.45%) |
Jul 24, 2020 | 12.66 | 13.68 | 12.64 | 13.37 | 1,837,510 | +0.72(+5.68%) |
Jul 23, 2020 | 12.30 | 12.73 | 12.13 | 12.66 | 618,122 | +0.30(+2.46%) |
Jul 22, 2020 | 12.06 | 12.40 | 11.97 | 12.35 | 592,276 | +0.09(+0.75%) |
Jul 21, 2020 | 12.36 | 12.60 | 12.16 | 12.26 | 731,964 | -0.09(-0.75%) |
Jul 20, 2020 | 12.18 | 12.39 | 11.76 | 12.35 | 1,204,962 | +0.19(+1.59%) |
Jul 17, 2020 | 12.49 | 12.80 | 12.15 | 12.16 | 1,002,396 | -0.17(-1.35%) |
Jul 16, 2020 | 12.67 | 12.78 | 12.24 | 12.32 | 1,044,251 | -0.38(-2.98%) |
Jul 15, 2020 | 12.36 | 12.82 | 12.34 | 12.70 | 823,162 | +0.58(+4.79%) |
Jul 14, 2020 | 11.89 | 12.36 | 11.83 | 12.12 | 853,966 | +0.12(+1.00%) |
Jul 13, 2020 | 12.45 | 12.82 | 12.00 | 12.00 | 1,150,588 | -0.26(-2.11%) |
Jul 10, 2020 | 11.53 | 12.50 | 11.53 | 12.26 | 1,021,260 | +0.77(+6.66%) |
Jul 09, 2020 | 12.34 | 12.34 | 11.47 | 11.49 | 1,020,357 | -0.76(-6.17%) |
Jul 08, 2020 | 12.25 | 12.52 | 12.01 | 12.25 | 754,588 | +0.32(+2.71%) |
Jul 07, 2020 | 12.22 | 12.36 | 11.85 | 11.93 | 691,125 | -0.47(-3.79%) |
Jul 06, 2020 | 11.88 | 12.62 | 11.77 | 12.40 | 1,019,630 | +0.86(+7.43%) |
Jul 02, 2020 | 12.27 | 12.28 | 11.53 | 11.54 | 1,459,037 | -0.54(-4.43%) |
Jul 01, 2020 | 11.81 | 12.36 | 11.77 | 12.07 | 1,734,225 | +0.25(+2.11%) |
Jun 30, 2020 | 12.27 | 12.29 | 11.35 | 11.82 | 1,762,695 | -0.45(-3.68%) |
Jun 29, 2020 | 12.06 | 12.68 | 11.92 | 12.28 | 1,468,879 | +0.58(+4.97%) |
Jun 26, 2020 | 11.40 | 11.82 | 11.11 | 11.70 | 4,319,435 | +0.14(+1.20%) |
Jun 25, 2020 | 11.60 | 11.93 | 11.37 | 11.56 | 1,510,712 | -0.35(-2.94%) |
Jun 24, 2020 | 12.18 | 12.20 | 11.55 | 11.91 | 1,632,562 | -0.51(-4.09%) |
Jun 23, 2020 | 12.54 | 12.60 | 11.93 | 12.42 | 1,948,460 | -0.09(-0.74%) |
Jun 22, 2020 | 13.06 | 13.09 | 12.43 | 12.51 | 1,550,633 | -0.63(-4.78%) |
Jun 19, 2020 | 13.51 | 13.60 | 12.96 | 13.13 | 1,795,662 | -0.37(-2.73%) |
Jun 18, 2020 | 13.26 | 13.88 | 12.92 | 13.50 | 1,859,422 | +0.35(+2.66%) |
Jun 17, 2020 | 14.15 | 14.20 | 13.10 | 13.15 | 2,459,042 | -1.11(-7.76%) |
Jun 16, 2020 | 15.30 | 15.30 | 14.06 | 14.26 | 2,515,985 | -0.56(-3.80%) |
Jun 15, 2020 | 14.57 | 15.11 | 14.14 | 14.82 | 1,390,100 | -0.21(-1.41%) |
Jun 12, 2020 | 15.37 | 15.52 | 14.49 | 15.03 | 1,603,770 | +0.22(+1.49%) |
Jun 11, 2020 | 15.37 | 15.58 | 14.69 | 14.81 | 1,303,954 | -1.00(-6.30%) |
Jun 10, 2020 | 16.35 | 16.51 | 15.69 | 15.81 | 1,445,284 | -0.70(-4.25%) |
Jun 09, 2020 | 16.37 | 16.58 | 15.56 | 16.51 | 1,325,508 | -0.18(-1.10%) |
Jun 08, 2020 | 15.75 | 16.71 | 15.44 | 16.70 | 2,325,016 | +1.06(+6.78%) |
Jun 05, 2020 | 14.77 | 15.73 | 14.60 | 15.63 | 1,942,997 | +0.90(+6.14%) |
Jun 04, 2020 | 14.76 | 14.99 | 14.55 | 14.73 | 945,281 | -0.07(-0.50%) |
Jun 03, 2020 | 15.04 | 15.22 | 14.58 | 14.80 | 1,335,164 | -0.25(-1.65%) |
Jun 02, 2020 | 15.65 | 15.72 | 14.75 | 15.05 | 1,699,940 | -0.91(-5.72%) |
Jun 01, 2020 | 16.13 | 16.83 | 15.91 | 15.97 | 947,326 | -0.06(-0.40%) |
May 29, 2020 | 15.83 | 16.31 | 15.63 | 16.03 | 911,545 | -0.02(-0.12%) |
May 28, 2020 | 17.51 | 17.89 | 15.82 | 16.05 | 1,826,508 | -1.01(-5.95%) |
May 27, 2020 | 15.75 | 17.08 | 15.72 | 17.06 | 2,028,268 | +1.47(+9.40%) |
May 26, 2020 | 15.22 | 16.02 | 14.69 | 15.60 | 2,657,085 | +0.39(+2.55%) |
May 22, 2020 | 15.45 | 16.04 | 14.13 | 15.21 | 3,229,439 | -0.30(-1.90%) |
May 21, 2020 | 15.40 | 16.13 | 14.67 | 15.51 | 2,828,517 | +0.70(+4.74%) |
May 20, 2020 | 14.65 | 15.30 | 14.08 | 14.80 | 2,003,780 | +0.35(+2.42%) |
May 19, 2020 | 15.27 | 15.54 | 14.44 | 14.45 | 1,634,300 | -0.78(-5.15%) |
May 18, 2020 | 15.26 | 15.31 | 14.48 | 15.24 | 1,270,682 | +0.22(+1.47%) |
May 15, 2020 | 15.17 | 15.44 | 14.43 | 15.02 | 1,022,670 | -0.08(-0.55%) |
May 14, 2020 | 15.87 | 15.87 | 14.76 | 15.10 | 1,644,718 | -0.93(-5.81%) |
May 13, 2020 | 15.99 | 16.48 | 15.26 | 16.03 | 1,130,181 | +0.17(+1.05%) |
May 12, 2020 | 16.11 | 16.41 | 15.63 | 15.87 | 993,760 | -0.51(-3.10%) |
May 11, 2020 | 16.90 | 16.95 | 15.48 | 16.37 | 1,694,054 | -0.51(-3.01%) |
May 08, 2020 | 16.80 | 17.22 | 16.19 | 16.88 | 1,308,883 | +0.18(+1.11%) |
May 07, 2020 | 15.70 | 16.83 | 15.63 | 16.70 | 1,372,523 | +1.28(+8.32%) |
May 06, 2020 | 17.53 | 17.55 | 15.28 | 15.41 | 1,875,749 | -1.67(-9.77%) |
May 05, 2020 | 19.09 | 19.24 | 16.97 | 17.08 | 1,994,473 | -2.05(-10.70%) |
May 04, 2020 | 17.53 | 19.37 | 17.30 | 19.13 | 1,902,656 | +1.92(+11.15%) |