Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 14.15 | 14.15 | 13.45 | 13.65 | 324,090 | -0.47(-3.32%) |
Jul 30, 2020 | 14.30 | 14.31 | 13.77 | 14.12 | 279,430 | -0.27(-1.90%) |
Jul 29, 2020 | 14.53 | 14.60 | 14.21 | 14.39 | 283,508 | -0.17(-1.14%) |
Jul 28, 2020 | 14.62 | 14.70 | 14.49 | 14.56 | 197,069 | -0.06(-0.40%) |
Jul 27, 2020 | 15.04 | 15.09 | 14.40 | 14.62 | 384,771 | +0.04(+0.27%) |
Jul 24, 2020 | 14.25 | 14.58 | 14.24 | 14.58 | 148,618 | +0.21(+1.49%) |
Jul 23, 2020 | 14.68 | 14.68 | 14.31 | 14.36 | 226,384 | -0.21(-1.47%) |
Jul 22, 2020 | 14.58 | 14.66 | 14.57 | 14.58 | 213,328 | -0.06(-0.40%) |
Jul 21, 2020 | 14.70 | 14.79 | 14.60 | 14.63 | 402,056 | +0.00(+0.00%) |
Jul 20, 2020 | 14.58 | 14.67 | 14.44 | 14.63 | 307,262 | +0.02(+0.13%) |
Jul 17, 2020 | 14.66 | 14.80 | 14.51 | 14.62 | 165,120 | -0.02(-0.13%) |
Jul 16, 2020 | 14.62 | 14.78 | 14.56 | 14.63 | 706,403 | -0.04(-0.27%) |
Jul 15, 2020 | 14.82 | 15.03 | 14.61 | 14.67 | 580,999 | -0.01(-0.07%) |
Jul 14, 2020 | 14.65 | 14.78 | 14.50 | 14.68 | 309,399 | -0.11(-0.73%) |
Jul 13, 2020 | 14.93 | 15.27 | 14.78 | 14.79 | 255,467 | +0.14(+0.93%) |
Jul 10, 2020 | 14.75 | 14.80 | 14.54 | 14.65 | 359,553 | -0.08(-0.53%) |
Jul 09, 2020 | 15.32 | 15.34 | 14.59 | 14.73 | 414,947 | -0.52(-3.39%) |
Jul 08, 2020 | 15.55 | 15.64 | 15.16 | 15.25 | 151,954 | -0.34(-2.19%) |
Jul 07, 2020 | 15.75 | 15.78 | 15.44 | 15.59 | 174,135 | -0.26(-1.66%) |
Jul 06, 2020 | 16.02 | 16.19 | 15.62 | 15.85 | 179,378 | +0.03(+0.19%) |
Jul 02, 2020 | 15.58 | 15.85 | 15.47 | 15.83 | 116,229 | +0.46(+2.98%) |
Jul 01, 2020 | 15.53 | 15.63 | 15.10 | 15.37 | 112,193 | -0.08(-0.51%) |
Jun 30, 2020 | 15.02 | 15.45 | 14.98 | 15.44 | 91,235 | +0.51(+3.40%) |
Jun 29, 2020 | 14.84 | 15.13 | 14.64 | 14.94 | 105,464 | +0.20(+1.39%) |
Jun 26, 2020 | 15.17 | 15.20 | 14.65 | 14.73 | 103,520 | -0.44(-2.89%) |
Jun 25, 2020 | 15.08 | 15.19 | 14.89 | 15.17 | 309,106 | +0.04(+0.26%) |
Jun 24, 2020 | 15.38 | 15.47 | 14.98 | 15.13 | 126,602 | -0.32(-2.08%) |
Jun 23, 2020 | 15.42 | 15.60 | 15.37 | 15.45 | 175,188 | -0.06(-0.38%) |
Jun 22, 2020 | 15.75 | 15.75 | 15.48 | 15.51 | 100,792 | -0.31(-1.97%) |
Jun 19, 2020 | 16.32 | 16.32 | 15.82 | 15.83 | 77,281 | -0.25(-1.58%) |
Jun 18, 2020 | 15.87 | 16.37 | 15.87 | 16.08 | 205,402 | +0.12(+0.73%) |
Jun 17, 2020 | 15.85 | 16.07 | 15.66 | 15.96 | 108,803 | +0.21(+1.36%) |
Jun 16, 2020 | 16.09 | 16.10 | 15.47 | 15.75 | 95,965 | +0.00(+0.00%) |
Jun 15, 2020 | 15.45 | 15.78 | 15.16 | 15.75 | 123,170 | +0.06(+0.37%) |
Jun 12, 2020 | 16.18 | 16.26 | 15.38 | 15.69 | 109,465 | -0.04(-0.25%) |
Jun 11, 2020 | 15.74 | 15.98 | 15.43 | 15.73 | 152,474 | -0.39(-2.42%) |
Jun 10, 2020 | 16.68 | 16.68 | 16.11 | 16.12 | 112,628 | -0.57(-3.39%) |
Jun 09, 2020 | 17.28 | 17.29 | 16.55 | 16.68 | 132,646 | -0.47(-2.73%) |
Jun 08, 2020 | 16.79 | 17.28 | 16.79 | 17.15 | 101,574 | +0.29(+1.74%) |
Jun 05, 2020 | 17.52 | 17.66 | 16.78 | 16.86 | 122,789 | -0.43(-2.48%) |
Jun 04, 2020 | 17.02 | 17.34 | 16.88 | 17.29 | 105,034 | +0.26(+1.55%) |
Jun 03, 2020 | 16.87 | 17.23 | 16.87 | 17.03 | 158,546 | +0.20(+1.16%) |
Jun 02, 2020 | 16.26 | 16.94 | 16.21 | 16.83 | 294,406 | +0.54(+3.29%) |
Jun 01, 2020 | 16.04 | 16.42 | 15.92 | 16.29 | 110,543 | +0.07(+0.42%) |
May 29, 2020 | 16.20 | 16.23 | 15.73 | 16.23 | 104,750 | +0.02(+0.12%) |
May 28, 2020 | 16.48 | 16.63 | 16.01 | 16.21 | 211,669 | -0.05(-0.30%) |
May 27, 2020 | 15.63 | 16.39 | 15.63 | 16.25 | 193,793 | +0.80(+5.18%) |
May 26, 2020 | 15.67 | 15.93 | 15.42 | 15.45 | 151,839 | +0.15(+0.96%) |
May 22, 2020 | 15.33 | 15.53 | 14.99 | 15.31 | 242,709 | -0.22(-1.44%) |
May 21, 2020 | 15.47 | 16.02 | 15.01 | 15.53 | 263,048 | -0.50(-3.10%) |
May 20, 2020 | 15.81 | 16.18 | 15.72 | 16.03 | 176,190 | +0.26(+1.67%) |
May 19, 2020 | 16.15 | 16.15 | 15.75 | 15.77 | 364,396 | -0.45(-2.77%) |
May 18, 2020 | 16.10 | 16.73 | 15.74 | 16.22 | 250,632 | +0.56(+3.55%) |
May 15, 2020 | 15.26 | 16.10 | 15.26 | 15.66 | 145,748 | +0.14(+0.88%) |
May 14, 2020 | 15.33 | 15.60 | 15.02 | 15.52 | 186,924 | +0.04(+0.25%) |
May 13, 2020 | 16.16 | 16.17 | 15.39 | 15.48 | 223,058 | -0.71(-4.40%) |
May 12, 2020 | 16.59 | 16.63 | 16.03 | 16.20 | 316,240 | -0.20(-1.19%) |
May 11, 2020 | 15.50 | 16.45 | 15.38 | 16.39 | 426,547 | +0.69(+4.41%) |
May 08, 2020 | 15.43 | 15.83 | 15.36 | 15.70 | 361,193 | +0.27(+1.77%) |
May 07, 2020 | 15.53 | 15.83 | 15.31 | 15.43 | 227,832 | -0.06(-0.38%) |
May 06, 2020 | 15.74 | 15.92 | 15.41 | 15.48 | 165,092 | -0.25(-1.61%) |
May 05, 2020 | 15.71 | 16.32 | 15.63 | 15.74 | 231,181 | +0.16(+1.00%) |
May 04, 2020 | 15.43 | 15.99 | 15.43 | 15.58 | 212,302 | -0.05(-0.31%) |