Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 14.50 | 14.64 | 13.70 | 14.10 | 158,429 | -0.40(-2.76%) |
Jul 30, 2020 | 14.57 | 14.70 | 14.37 | 14.50 | 91,898 | -0.33(-2.25%) |
Jul 29, 2020 | 14.84 | 15.11 | 14.57 | 14.84 | 93,940 | +0.00(+0.00%) |
Jul 28, 2020 | 14.84 | 15.37 | 14.77 | 14.84 | 117,332 | +0.00(+0.00%) |
Jul 27, 2020 | 14.97 | 15.11 | 14.44 | 14.84 | 96,440 | -0.13(-0.89%) |
Jul 24, 2020 | 15.37 | 15.91 | 14.97 | 14.97 | 96,143 | -0.40(-2.61%) |
Jul 23, 2020 | 15.64 | 16.04 | 15.24 | 15.37 | 108,420 | +0.00(+0.00%) |
Jul 22, 2020 | 14.70 | 15.84 | 14.70 | 15.37 | 141,513 | +0.47(+3.14%) |
Jul 21, 2020 | 15.04 | 15.37 | 14.57 | 14.90 | 156,632 | +0.07(+0.45%) |
Jul 20, 2020 | 14.70 | 15.17 | 14.64 | 14.84 | 81,940 | +0.13(+0.91%) |
Jul 17, 2020 | 15.31 | 15.51 | 14.57 | 14.70 | 146,489 | -0.60(-3.93%) |
Jul 16, 2020 | 15.64 | 16.04 | 15.04 | 15.31 | 100,826 | -0.40(-2.55%) |
Jul 15, 2020 | 14.44 | 15.91 | 14.30 | 15.71 | 241,354 | +1.67(+11.90%) |
Jul 14, 2020 | 14.24 | 14.64 | 14.04 | 14.04 | 132,818 | -0.20(-1.41%) |
Jul 13, 2020 | 14.84 | 15.24 | 14.17 | 14.24 | 223,678 | -0.60(-4.05%) |
Jul 10, 2020 | 14.10 | 14.97 | 13.87 | 14.84 | 187,829 | +0.40(+2.78%) |
Jul 09, 2020 | 15.37 | 15.37 | 14.24 | 14.44 | 195,284 | -1.14(-7.30%) |
Jul 08, 2020 | 14.84 | 15.71 | 14.37 | 15.57 | 219,021 | +0.60(+4.02%) |
Jul 07, 2020 | 16.04 | 16.31 | 14.97 | 14.97 | 226,621 | -1.27(-7.82%) |
Jul 06, 2020 | 17.24 | 17.31 | 15.64 | 16.24 | 230,469 | -0.53(-3.19%) |
Jul 02, 2020 | 18.05 | 18.25 | 16.71 | 16.78 | 188,696 | -0.67(-3.83%) |
Jul 01, 2020 | 18.38 | 19.12 | 17.44 | 17.44 | 221,095 | -0.87(-4.74%) |
Jun 30, 2020 | 19.05 | 19.05 | 17.85 | 18.31 | 204,037 | -0.53(-2.84%) |
Jun 29, 2020 | 18.38 | 18.91 | 17.78 | 18.85 | 219,452 | +0.07(+0.36%) |
Jun 26, 2020 | 18.71 | 18.85 | 17.38 | 18.78 | 381,732 | -0.07(-0.35%) |
Jun 25, 2020 | 16.71 | 18.85 | 16.71 | 18.85 | 202,094 | +1.40(+8.05%) |
Jun 24, 2020 | 18.31 | 18.38 | 16.78 | 17.44 | 282,863 | -2.07(-10.62%) |
Jun 23, 2020 | 18.58 | 19.52 | 18.11 | 19.52 | 202,142 | +1.27(+6.96%) |
Jun 22, 2020 | 18.31 | 18.45 | 17.44 | 18.25 | 217,011 | -0.13(-0.73%) |
Jun 19, 2020 | 19.72 | 19.85 | 17.45 | 18.38 | 734,603 | -0.87(-4.51%) |
Jun 18, 2020 | 18.71 | 19.85 | 18.65 | 19.25 | 191,678 | -0.27(-1.37%) |
Jun 17, 2020 | 19.98 | 20.05 | 19.12 | 19.52 | 208,151 | -0.74(-3.63%) |
Jun 16, 2020 | 21.05 | 21.59 | 19.38 | 20.25 | 399,263 | +0.67(+3.41%) |
Jun 15, 2020 | 17.85 | 19.85 | 17.04 | 19.58 | 399,901 | +0.07(+0.34%) |
Jun 12, 2020 | 19.85 | 20.72 | 18.18 | 19.52 | 530,197 | +1.47(+8.15%) |
Jun 11, 2020 | 16.58 | 20.05 | 16.51 | 18.05 | 667,482 | -2.67(-12.90%) |
Jun 10, 2020 | 23.39 | 23.53 | 18.25 | 20.72 | 1,163,012 | -2.54(-10.92%) |
Jun 09, 2020 | 27.07 | 27.40 | 22.99 | 23.26 | 1,987,079 | -0.80(-3.33%) |
Jun 08, 2020 | 21.52 | 26.27 | 21.39 | 24.06 | 1,672,972 | +4.48(+22.87%) |
Jun 05, 2020 | 22.26 | 23.99 | 19.38 | 19.58 | 921,445 | +2.41(+14.01%) |
Jun 04, 2020 | 15.57 | 17.58 | 14.84 | 17.18 | 379,427 | +2.21(+14.73%) |
Jun 03, 2020 | 14.44 | 15.11 | 14.24 | 14.97 | 239,404 | +0.94(+6.67%) |
Jun 02, 2020 | 14.64 | 15.04 | 14.04 | 14.04 | 226,289 | -0.27(-1.87%) |
Jun 01, 2020 | 13.57 | 14.70 | 13.23 | 14.30 | 205,787 | +1.07(+8.08%) |
May 29, 2020 | 14.44 | 14.64 | 13.10 | 13.23 | 444,736 | -1.07(-7.48%) |
May 28, 2020 | 15.57 | 15.57 | 14.24 | 14.30 | 135,634 | -1.00(-6.55%) |
May 27, 2020 | 15.24 | 15.44 | 14.10 | 15.31 | 210,972 | +0.47(+3.15%) |
May 26, 2020 | 15.84 | 16.04 | 14.77 | 14.84 | 162,259 | -0.47(-3.06%) |
May 22, 2020 | 14.77 | 15.31 | 14.04 | 15.31 | 101,155 | +0.47(+3.15%) |
May 21, 2020 | 14.97 | 15.11 | 14.24 | 14.84 | 86,453 | +0.00(+0.00%) |
May 20, 2020 | 14.30 | 15.17 | 14.10 | 14.84 | 187,990 | +0.80(+5.71%) |
May 19, 2020 | 14.04 | 14.70 | 13.50 | 14.04 | 202,321 | -0.20(-1.41%) |
May 18, 2020 | 14.37 | 14.90 | 13.63 | 14.24 | 247,097 | +0.20(+1.43%) |
May 15, 2020 | 14.64 | 14.70 | 13.90 | 14.04 | 115,638 | -0.67(-4.54%) |
May 14, 2020 | 13.23 | 14.70 | 12.50 | 14.70 | 214,317 | +1.27(+9.45%) |
May 13, 2020 | 13.30 | 14.50 | 12.36 | 13.43 | 358,742 | +0.07(+0.50%) |
May 12, 2020 | 14.17 | 14.40 | 12.93 | 13.37 | 243,852 | -0.74(-5.21%) |
May 11, 2020 | 15.77 | 15.84 | 14.10 | 14.10 | 242,662 | -1.20(-7.86%) |
May 08, 2020 | 15.31 | 15.91 | 14.97 | 15.31 | 197,958 | +0.60(+4.09%) |
May 07, 2020 | 15.04 | 15.97 | 14.70 | 14.70 | 774,842 | -3.54(-19.41%) |
May 06, 2020 | 18.98 | 19.65 | 17.85 | 18.25 | 116,970 | -0.33(-1.80%) |
May 05, 2020 | 19.52 | 20.02 | 18.38 | 18.58 | 127,251 | +0.27(+1.46%) |
May 04, 2020 | 18.51 | 19.05 | 17.44 | 18.31 | 135,506 | -0.94(-4.86%) |