Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 15.68 | 15.79 | 15.62 | 15.73 | 2,120,900 | +0.16(+1.03%) |
Jul 30, 2020 | 15.59 | 15.65 | 15.39 | 15.57 | 2,475,487 | -0.14(-0.89%) |
Jul 29, 2020 | 15.61 | 15.74 | 15.44 | 15.71 | 2,309,012 | +0.20(+1.29%) |
Jul 28, 2020 | 15.40 | 15.56 | 15.30 | 15.51 | 3,238,870 | +0.14(+0.91%) |
Jul 27, 2020 | 15.59 | 15.60 | 15.37 | 15.37 | 4,345,343 | +0.17(+1.12%) |
Jul 24, 2020 | 15.23 | 15.23 | 15.17 | 15.20 | 3,019,900 | +0.16(+1.06%) |
Jul 23, 2020 | 14.95 | 15.11 | 14.91 | 15.04 | 4,434,724 | +0.15(+1.01%) |
Jul 22, 2020 | 14.84 | 14.90 | 14.80 | 14.89 | 3,692,008 | +0.17(+1.15%) |
Jul 21, 2020 | 14.80 | 14.80 | 14.69 | 14.72 | 3,690,038 | +0.13(+0.89%) |
Jul 20, 2020 | 14.69 | 14.70 | 14.53 | 14.59 | 2,227,675 | +0.03(+0.21%) |
Jul 17, 2020 | 14.54 | 14.57 | 14.51 | 14.56 | 1,689,100 | +0.08(+0.55%) |
Jul 16, 2020 | 14.60 | 14.61 | 14.46 | 14.48 | 1,354,063 | -0.07(-0.48%) |
Jul 15, 2020 | 14.52 | 14.58 | 14.48 | 14.55 | 1,363,465 | +0.02(+0.14%) |
Jul 14, 2020 | 14.48 | 14.54 | 14.45 | 14.53 | 1,436,494 | +0.04(+0.28%) |
Jul 13, 2020 | 14.58 | 14.61 | 14.43 | 14.49 | 3,648,432 | -0.03(-0.21%) |
Jul 10, 2020 | 14.55 | 14.60 | 14.49 | 14.52 | 1,519,200 | -0.02(-0.14%) |
Jul 09, 2020 | 14.64 | 14.64 | 14.45 | 14.54 | 1,793,015 | -0.04(-0.27%) |
Jul 08, 2020 | 14.62 | 14.64 | 14.54 | 14.58 | 2,427,668 | +0.11(+0.76%) |
Jul 07, 2020 | 14.32 | 14.48 | 14.31 | 14.47 | 1,582,855 | +0.15(+1.05%) |
Jul 06, 2020 | 14.41 | 14.41 | 14.27 | 14.32 | 2,090,477 | +0.03(+0.21%) |
Jul 02, 2020 | 14.28 | 14.30 | 14.25 | 14.29 | 1,399,200 | +0.00(+0.00%) |
Jul 01, 2020 | 14.31 | 14.31 | 14.15 | 14.29 | 1,681,203 | -0.02(-0.14%) |
Jun 30, 2020 | 14.31 | 14.34 | 14.25 | 14.31 | 3,140,287 | +0.03(+0.21%) |
Jun 29, 2020 | 14.26 | 14.28 | 14.24 | 14.28 | 2,077,952 | +0.06(+0.42%) |
Jun 26, 2020 | 14.18 | 14.22 | 14.05 | 14.22 | 1,519,500 | +0.05(+0.35%) |
Jun 25, 2020 | 14.24 | 14.25 | 14.10 | 14.17 | 943,793 | +0.01(+0.07%) |
Jun 24, 2020 | 14.16 | 14.24 | 14.11 | 14.16 | 1,771,244 | +0.00(+0.00%) |
Jun 23, 2020 | 14.10 | 14.16 | 14.10 | 14.16 | 1,438,108 | +0.10(+0.71%) |
Jun 22, 2020 | 14.02 | 14.07 | 14.01 | 14.06 | 1,855,574 | +0.12(+0.86%) |
Jun 19, 2020 | 13.88 | 13.94 | 13.88 | 13.94 | 2,016,800 | +0.12(+0.87%) |
Jun 18, 2020 | 13.71 | 13.82 | 13.71 | 13.82 | 935,298 | +0.01(+0.07%) |
Jun 17, 2020 | 13.77 | 13.81 | 13.74 | 13.81 | 713,134 | +0.04(+0.29%) |
Jun 16, 2020 | 13.77 | 13.80 | 13.70 | 13.77 | 968,085 | +0.01(+0.07%) |
Jun 15, 2020 | 13.55 | 13.77 | 13.55 | 13.76 | 1,193,394 | +0.04(+0.29%) |
Jun 12, 2020 | 13.78 | 13.85 | 13.70 | 13.72 | 1,381,800 | +0.01(+0.07%) |
Jun 11, 2020 | 13.92 | 13.98 | 13.66 | 13.71 | 4,544,336 | -0.13(-0.94%) |
Jun 10, 2020 | 13.84 | 13.84 | 13.64 | 13.84 | 3,177,854 | +0.13(+0.95%) |
Jun 09, 2020 | 13.62 | 13.80 | 13.61 | 13.71 | 2,125,259 | +0.10(+0.73%) |
Jun 08, 2020 | 13.54 | 13.61 | 13.48 | 13.61 | 2,103,569 | +0.15(+1.11%) |
Jun 05, 2020 | 13.51 | 13.58 | 13.32 | 13.46 | 3,069,200 | -0.26(-1.90%) |
Jun 04, 2020 | 13.71 | 13.77 | 13.66 | 13.72 | 1,603,246 | +0.10(+0.73%) |
Jun 03, 2020 | 13.80 | 13.81 | 13.59 | 13.62 | 2,986,047 | -0.28(-2.01%) |
Jun 02, 2020 | 14.01 | 14.05 | 13.82 | 13.90 | 1,482,940 | -0.07(-0.50%) |
Jun 01, 2020 | 13.97 | 14.00 | 13.87 | 13.97 | 2,107,541 | +0.08(+0.58%) |
May 29, 2020 | 13.91 | 13.91 | 13.83 | 13.89 | 1,760,700 | +0.08(+0.58%) |
May 28, 2020 | 13.87 | 13.88 | 13.77 | 13.81 | 1,465,644 | +0.01(+0.07%) |
May 27, 2020 | 13.71 | 13.81 | 13.62 | 13.80 | 1,888,940 | +0.01(+0.07%) |
May 26, 2020 | 14.03 | 14.04 | 13.77 | 13.79 | 2,149,151 | -0.16(-1.15%) |
May 22, 2020 | 13.96 | 13.99 | 13.93 | 13.95 | 1,974,300 | +0.03(+0.22%) |
May 21, 2020 | 14.02 | 14.02 | 13.81 | 13.92 | 2,347,000 | -0.16(-1.14%) |
May 20, 2020 | 14.13 | 14.13 | 14.04 | 14.08 | 2,301,134 | +0.03(+0.21%) |
May 19, 2020 | 14.08 | 14.08 | 14.00 | 14.05 | 2,373,710 | +0.06(+0.43%) |
May 18, 2020 | 14.03 | 14.06 | 13.88 | 13.99 | 3,138,185 | +0.01(+0.07%) |
May 15, 2020 | 14.00 | 14.02 | 13.92 | 13.98 | 3,325,700 | +0.05(+0.36%) |
May 14, 2020 | 13.86 | 13.95 | 13.84 | 13.93 | 5,679,620 | +0.07(+0.51%) |
May 13, 2020 | 13.81 | 13.90 | 13.78 | 13.86 | 5,331,342 | +0.10(+0.73%) |
May 12, 2020 | 13.71 | 13.82 | 13.71 | 13.76 | 2,054,488 | +0.04(+0.29%) |
May 11, 2020 | 13.75 | 13.78 | 13.64 | 13.72 | 1,865,796 | -0.05(-0.36%) |
May 08, 2020 | 13.76 | 13.86 | 13.71 | 13.77 | 2,017,100 | +0.01(+0.07%) |
May 07, 2020 | 13.69 | 13.79 | 13.64 | 13.76 | 3,169,420 | +0.13(+0.95%) |
May 06, 2020 | 13.72 | 13.72 | 13.51 | 13.63 | 3,853,377 | -0.10(-0.73%) |
May 05, 2020 | 13.74 | 13.82 | 13.65 | 13.73 | 2,409,429 | -0.01(-0.07%) |
May 04, 2020 | 13.75 | 13.78 | 13.71 | 13.74 | 2,265,345 | +0.05(+0.37%) |