Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 17.25 | 17.42 | 16.92 | 17.22 | 103,400 | -0.17(-0.98%) |
Jul 30, 2020 | 17.06 | 17.89 | 16.65 | 17.39 | 131,901 | +0.08(+0.46%) |
Jul 29, 2020 | 17.51 | 17.76 | 16.97 | 17.31 | 215,648 | -0.02(-0.12%) |
Jul 28, 2020 | 17.15 | 17.98 | 16.89 | 17.33 | 178,780 | +0.12(+0.70%) |
Jul 27, 2020 | 17.35 | 17.38 | 16.60 | 17.21 | 171,679 | -0.20(-1.12%) |
Jul 24, 2020 | 17.85 | 17.98 | 17.20 | 17.41 | 130,400 | -0.52(-2.87%) |
Jul 23, 2020 | 17.91 | 18.07 | 17.43 | 17.92 | 215,090 | +0.01(+0.06%) |
Jul 22, 2020 | 16.70 | 18.00 | 16.70 | 17.91 | 284,644 | +1.05(+6.23%) |
Jul 21, 2020 | 16.46 | 17.15 | 16.46 | 16.86 | 200,307 | +0.66(+4.07%) |
Jul 20, 2020 | 16.74 | 16.74 | 15.57 | 16.20 | 199,477 | -0.71(-4.20%) |
Jul 17, 2020 | 17.26 | 17.50 | 16.62 | 16.91 | 170,500 | -0.34(-1.97%) |
Jul 16, 2020 | 16.87 | 17.38 | 16.75 | 17.25 | 187,905 | +0.17(+1.00%) |
Jul 15, 2020 | 16.40 | 17.39 | 16.06 | 17.08 | 244,247 | +1.19(+7.49%) |
Jul 14, 2020 | 16.14 | 16.52 | 15.65 | 15.89 | 339,524 | -0.35(-2.16%) |
Jul 13, 2020 | 17.62 | 17.62 | 16.09 | 16.24 | 252,150 | -1.14(-6.56%) |
Jul 10, 2020 | 17.50 | 17.77 | 17.05 | 17.38 | 157,900 | -0.09(-0.52%) |
Jul 09, 2020 | 17.76 | 17.93 | 17.22 | 17.47 | 153,267 | -0.41(-2.29%) |
Jul 08, 2020 | 18.37 | 18.76 | 17.55 | 17.88 | 202,273 | -0.56(-3.04%) |
Jul 07, 2020 | 18.15 | 18.93 | 18.15 | 18.44 | 230,328 | -0.52(-2.74%) |
Jul 06, 2020 | 20.07 | 20.08 | 18.62 | 18.96 | 469,915 | -0.88(-4.44%) |
Jul 02, 2020 | 21.30 | 21.45 | 19.66 | 19.84 | 282,100 | -0.91(-4.39%) |
Jul 01, 2020 | 20.30 | 21.24 | 19.71 | 20.75 | 567,552 | +0.53(+2.62%) |
Jun 30, 2020 | 18.74 | 20.56 | 18.50 | 20.22 | 1,069,623 | +4.31(+27.09%) |
Jun 29, 2020 | 15.79 | 16.05 | 15.28 | 15.91 | 227,305 | +0.55(+3.61%) |
Jun 26, 2020 | 16.31 | 16.73 | 15.28 | 15.36 | 366,100 | -1.02(-6.26%) |
Jun 25, 2020 | 16.28 | 16.87 | 16.08 | 16.38 | 87,137 | -0.04(-0.24%) |
Jun 24, 2020 | 16.95 | 17.10 | 15.97 | 16.42 | 199,162 | -0.83(-4.81%) |
Jun 23, 2020 | 17.70 | 18.00 | 17.06 | 17.25 | 243,196 | -0.16(-0.92%) |
Jun 22, 2020 | 16.72 | 17.50 | 16.41 | 17.41 | 166,534 | +0.52(+3.08%) |
Jun 19, 2020 | 16.71 | 17.25 | 16.03 | 16.89 | 277,900 | +0.48(+2.93%) |
Jun 18, 2020 | 16.14 | 16.75 | 16.12 | 16.41 | 133,333 | +0.09(+0.55%) |
Jun 17, 2020 | 16.43 | 16.55 | 15.97 | 16.32 | 77,227 | -0.16(-0.97%) |
Jun 16, 2020 | 16.50 | 16.65 | 15.90 | 16.48 | 110,660 | +0.78(+4.97%) |
Jun 15, 2020 | 14.64 | 16.00 | 14.55 | 15.70 | 154,746 | +0.34(+2.21%) |
Jun 12, 2020 | 15.59 | 15.77 | 14.65 | 15.36 | 141,500 | +0.42(+2.81%) |
Jun 11, 2020 | 15.28 | 16.11 | 14.76 | 14.94 | 173,416 | -1.23(-7.61%) |
Jun 10, 2020 | 17.30 | 17.30 | 16.12 | 16.17 | 156,827 | -1.05(-6.10%) |
Jun 09, 2020 | 17.69 | 17.85 | 17.01 | 17.22 | 118,777 | -0.83(-4.60%) |
Jun 08, 2020 | 18.02 | 18.39 | 17.80 | 18.05 | 233,062 | +0.39(+2.21%) |
Jun 05, 2020 | 17.75 | 18.02 | 17.16 | 17.66 | 201,900 | +0.72(+4.25%) |
Jun 04, 2020 | 16.81 | 17.39 | 16.75 | 16.94 | 126,032 | -0.07(-0.41%) |
Jun 03, 2020 | 16.61 | 17.48 | 16.17 | 17.01 | 221,170 | +0.79(+4.87%) |
Jun 02, 2020 | 16.21 | 16.35 | 15.79 | 16.22 | 147,845 | +0.10(+0.62%) |
Jun 01, 2020 | 16.15 | 16.96 | 15.46 | 16.12 | 259,175 | -0.12(-0.74%) |
May 29, 2020 | 16.26 | 16.50 | 15.36 | 16.24 | 230,500 | -0.30(-1.81%) |
May 28, 2020 | 16.50 | 18.59 | 16.50 | 16.54 | 443,135 | +0.39(+2.41%) |
May 27, 2020 | 15.63 | 16.36 | 15.41 | 16.15 | 226,385 | +1.07(+7.13%) |
May 26, 2020 | 14.73 | 15.12 | 14.61 | 15.07 | 155,911 | +0.77(+5.42%) |
May 22, 2020 | 14.35 | 14.89 | 13.91 | 14.30 | 102,300 | +0.05(+0.35%) |
May 21, 2020 | 13.01 | 14.27 | 12.86 | 14.25 | 158,746 | +1.22(+9.36%) |
May 20, 2020 | 12.56 | 13.37 | 12.56 | 13.03 | 113,422 | +0.68(+5.51%) |
May 19, 2020 | 12.41 | 12.81 | 12.05 | 12.35 | 83,756 | -0.12(-0.96%) |
May 18, 2020 | 11.73 | 12.74 | 11.73 | 12.47 | 107,257 | +0.94(+8.15%) |
May 15, 2020 | 11.04 | 11.63 | 11.00 | 11.53 | 51,400 | +0.39(+3.50%) |
May 14, 2020 | 10.79 | 11.27 | 10.30 | 11.14 | 91,040 | +0.06(+0.54%) |
May 13, 2020 | 11.17 | 11.47 | 10.77 | 11.08 | 117,919 | -0.27(-2.38%) |
May 12, 2020 | 12.00 | 12.00 | 11.35 | 11.35 | 73,562 | -0.47(-3.98%) |
May 11, 2020 | 11.89 | 12.19 | 11.38 | 11.82 | 98,028 | -0.35(-2.88%) |
May 08, 2020 | 11.14 | 12.37 | 11.01 | 12.17 | 221,300 | +1.35(+12.48%) |
May 07, 2020 | 10.39 | 10.88 | 10.32 | 10.82 | 167,263 | +0.67(+6.60%) |
May 06, 2020 | 10.47 | 10.73 | 10.03 | 10.15 | 113,211 | -0.35(-3.33%) |
May 05, 2020 | 11.13 | 11.40 | 10.40 | 10.50 | 71,674 | -0.53(-4.81%) |
May 04, 2020 | 10.80 | 11.37 | 10.63 | 11.03 | 80,160 | +0.03(+0.27%) |