Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 16.94 | 17.20 | 16.41 | 17.15 | 835,400 | +0.24(+1.42%) |
Jul 30, 2020 | 16.79 | 16.97 | 15.75 | 16.91 | 851,775 | -0.10(-0.59%) |
Jul 29, 2020 | 16.33 | 17.48 | 16.31 | 17.01 | 1,392,649 | +0.66(+4.04%) |
Jul 28, 2020 | 15.81 | 16.55 | 15.74 | 16.35 | 1,181,877 | +0.57(+3.61%) |
Jul 27, 2020 | 15.23 | 15.88 | 15.02 | 15.78 | 647,804 | +0.77(+5.13%) |
Jul 24, 2020 | 15.25 | 15.27 | 14.71 | 15.01 | 708,700 | -0.20(-1.31%) |
Jul 23, 2020 | 15.71 | 15.92 | 15.15 | 15.21 | 695,559 | -0.52(-3.31%) |
Jul 22, 2020 | 16.01 | 16.01 | 15.29 | 15.73 | 962,006 | -0.24(-1.50%) |
Jul 21, 2020 | 14.75 | 16.31 | 14.75 | 15.97 | 1,655,888 | +1.34(+9.16%) |
Jul 20, 2020 | 14.85 | 14.98 | 14.41 | 14.63 | 542,488 | -0.18(-1.22%) |
Jul 17, 2020 | 15.09 | 15.18 | 14.63 | 14.81 | 615,700 | -0.18(-1.20%) |
Jul 16, 2020 | 14.61 | 15.36 | 14.56 | 14.99 | 677,802 | +0.36(+2.46%) |
Jul 15, 2020 | 14.47 | 14.82 | 14.12 | 14.63 | 734,784 | +0.36(+2.52%) |
Jul 14, 2020 | 13.66 | 14.49 | 13.56 | 14.27 | 925,840 | +0.67(+4.93%) |
Jul 13, 2020 | 14.88 | 14.88 | 13.57 | 13.60 | 1,435,574 | -1.06(-7.23%) |
Jul 10, 2020 | 14.91 | 15.05 | 14.52 | 14.66 | 783,900 | -0.25(-1.68%) |
Jul 09, 2020 | 15.66 | 15.75 | 14.71 | 14.91 | 985,469 | -0.57(-3.68%) |
Jul 08, 2020 | 14.85 | 15.48 | 14.31 | 15.48 | 1,455,831 | +0.24(+1.57%) |
Jul 07, 2020 | 15.38 | 16.03 | 15.21 | 15.24 | 1,151,155 | -0.09(-0.59%) |
Jul 06, 2020 | 15.50 | 16.11 | 15.12 | 15.33 | 1,170,203 | +0.07(+0.46%) |
Jul 02, 2020 | 15.40 | 15.54 | 15.06 | 15.26 | 1,325,000 | +0.29(+1.94%) |
Jul 01, 2020 | 14.57 | 15.27 | 14.05 | 14.97 | 1,666,000 | +0.52(+3.60%) |
Jun 30, 2020 | 14.12 | 14.74 | 14.12 | 14.45 | 1,946,750 | +0.15(+1.05%) |
Jun 29, 2020 | 14.21 | 14.45 | 13.95 | 14.30 | 2,560,623 | +0.22(+1.56%) |
Jun 26, 2020 | 13.62 | 14.16 | 13.29 | 14.08 | 1,379,900 | +0.37(+2.70%) |
Jun 25, 2020 | 13.37 | 13.73 | 13.16 | 13.71 | 1,493,663 | +0.44(+3.32%) |
Jun 24, 2020 | 13.88 | 13.99 | 12.86 | 13.27 | 1,466,131 | -0.89(-6.29%) |
Jun 23, 2020 | 12.98 | 14.39 | 12.89 | 14.16 | 2,080,803 | +1.17(+9.01%) |
Jun 22, 2020 | 13.14 | 13.44 | 12.85 | 12.99 | 1,674,879 | +0.10(+0.78%) |
Jun 19, 2020 | 12.80 | 13.02 | 12.40 | 12.89 | 3,200,400 | +0.27(+2.14%) |
Jun 18, 2020 | 11.96 | 12.65 | 11.62 | 12.62 | 2,585,985 | +0.50(+4.13%) |
Jun 17, 2020 | 12.15 | 12.38 | 11.89 | 12.12 | 1,460,752 | +0.08(+0.66%) |
Jun 16, 2020 | 12.00 | 12.09 | 11.55 | 12.04 | 1,329,541 | +0.23(+1.95%) |
Jun 15, 2020 | 10.84 | 11.92 | 10.59 | 11.81 | 1,266,065 | +0.87(+7.95%) |
Jun 12, 2020 | 11.20 | 11.31 | 10.56 | 10.94 | 1,132,500 | +0.10(+0.92%) |
Jun 11, 2020 | 10.75 | 11.22 | 10.52 | 10.84 | 1,178,854 | -0.39(-3.47%) |
Jun 10, 2020 | 11.71 | 11.92 | 11.15 | 11.23 | 1,015,559 | -0.36(-3.11%) |
Jun 09, 2020 | 11.94 | 11.95 | 11.20 | 11.59 | 1,083,707 | -0.38(-3.17%) |
Jun 08, 2020 | 11.49 | 12.09 | 11.35 | 11.97 | 1,734,075 | +0.73(+6.49%) |
Jun 05, 2020 | 11.18 | 11.68 | 11.15 | 11.24 | 1,378,400 | +0.17(+1.54%) |
Jun 04, 2020 | 10.74 | 11.16 | 10.35 | 11.07 | 1,471,620 | +0.34(+3.17%) |
Jun 03, 2020 | 11.81 | 11.94 | 10.36 | 10.73 | 2,455,503 | -0.73(-6.37%) |
Jun 02, 2020 | 11.20 | 11.95 | 10.83 | 11.46 | 4,438,832 | +0.80(+7.50%) |
Jun 01, 2020 | 10.56 | 11.96 | 10.41 | 10.66 | 5,011,790 | +0.95(+9.78%) |
May 29, 2020 | 9.210 | 9.740 | 9.110 | 9.710 | 918,100 | +0.42(+4.52%) |
May 28, 2020 | 9.220 | 9.950 | 9.190 | 9.290 | 1,275,024 | +0.03(+0.32%) |
May 27, 2020 | 9.340 | 9.340 | 8.270 | 9.260 | 1,696,961 | +0.01(+0.11%) |
May 26, 2020 | 8.500 | 9.600 | 8.460 | 9.250 | 2,121,272 | +1.09(+13.36%) |
May 22, 2020 | 7.970 | 8.260 | 7.860 | 8.160 | 776,400 | +0.26(+3.29%) |
May 21, 2020 | 7.480 | 7.930 | 7.370 | 7.900 | 849,461 | +0.44(+5.90%) |
May 20, 2020 | 7.830 | 7.940 | 7.380 | 7.460 | 714,826 | -0.23(-2.99%) |
May 19, 2020 | 7.780 | 7.950 | 7.550 | 7.690 | 719,724 | -0.08(-1.03%) |
May 18, 2020 | 7.800 | 8.090 | 7.444 | 7.770 | 1,279,097 | +0.09(+1.17%) |
May 15, 2020 | 7.310 | 7.710 | 7.250 | 7.680 | 2,052,600 | +0.51(+7.11%) |
May 14, 2020 | 6.920 | 7.180 | 6.810 | 7.170 | 1,066,761 | +0.07(+0.99%) |
May 13, 2020 | 7.200 | 7.320 | 6.800 | 7.100 | 1,533,876 | -0.15(-2.07%) |
May 12, 2020 | 7.490 | 7.500 | 7.030 | 7.250 | 2,061,843 | -0.15(-2.03%) |
May 11, 2020 | 6.950 | 7.770 | 6.820 | 7.400 | 2,629,224 | +0.36(+5.11%) |
May 08, 2020 | 7.120 | 7.158 | 6.520 | 7.040 | 3,481,100 | -0.05(-0.71%) |
May 07, 2020 | 8.730 | 8.730 | 6.660 | 7.090 | 6,368,993 | -2.61(-26.91%) |
May 06, 2020 | 9.750 | 10.01 | 9.630 | 9.700 | 825,923 | -0.02(-0.21%) |
May 05, 2020 | 9.760 | 10.33 | 9.700 | 9.720 | 587,149 | +0.02(+0.21%) |
May 04, 2020 | 9.850 | 10.10 | 9.590 | 9.700 | 622,339 | -0.14(-1.42%) |