Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 14.96 | 15.00 | 14.92 | 15.00 | 22,966 | +0.03(+0.18%) |
Jul 30, 2020 | 14.97 | 14.97 | 14.97 | 14.97 | 509 | -0.03(-0.21%) |
Jul 29, 2020 | 14.95 | 15.01 | 14.95 | 15.01 | 2,538 | +0.08(+0.55%) |
Jul 28, 2020 | 14.97 | 14.97 | 14.91 | 14.92 | 2,651 | -0.05(-0.30%) |
Jul 27, 2020 | 14.93 | 14.97 | 14.89 | 14.97 | 3,425 | +0.07(+0.46%) |
Jul 24, 2020 | 14.88 | 14.90 | 14.87 | 14.90 | 4,493 | -0.00(-0.01%) |
Jul 23, 2020 | 14.89 | 14.90 | 14.88 | 14.90 | 2,628 | -0.01(-0.10%) |
Jul 22, 2020 | 14.85 | 14.92 | 14.84 | 14.92 | 8,030 | +0.10(+0.65%) |
Jul 21, 2020 | 14.82 | 14.85 | 14.81 | 14.82 | 2,471 | +0.06(+0.41%) |
Jul 20, 2020 | 14.74 | 14.76 | 14.69 | 14.76 | 5,174 | +0.07(+0.45%) |
Jul 17, 2020 | 14.65 | 14.70 | 14.65 | 14.70 | 9,985 | -0.00(-0.01%) |
Jul 16, 2020 | 14.64 | 14.70 | 14.64 | 14.70 | 1,799 | +0.05(+0.35%) |
Jul 15, 2020 | 14.62 | 14.65 | 14.61 | 14.65 | 2,339 | +0.05(+0.36%) |
Jul 14, 2020 | 14.49 | 14.59 | 14.49 | 14.59 | 3,527 | +0.08(+0.52%) |
Jul 13, 2020 | 14.78 | 14.78 | 14.52 | 14.52 | 4,373 | -0.01(-0.08%) |
Jul 10, 2020 | 14.13 | 14.53 | 14.13 | 14.53 | 3,994 | +0.07(+0.51%) |
Jul 09, 2020 | 14.45 | 14.46 | 14.45 | 14.46 | 821 | -0.04(-0.24%) |
Jul 08, 2020 | 14.47 | 14.49 | 14.46 | 14.49 | 1,620 | -0.01(-0.05%) |
Jul 07, 2020 | 14.52 | 14.52 | 14.48 | 14.50 | 2,034 | -0.05(-0.34%) |
Jul 06, 2020 | 14.57 | 14.57 | 14.53 | 14.55 | 1,530 | +0.05(+0.37%) |
Jul 02, 2020 | 14.48 | 14.50 | 14.47 | 14.49 | 5,242 | +0.04(+0.29%) |
Jul 01, 2020 | 14.34 | 14.45 | 14.34 | 14.45 | 11,688 | +0.05(+0.32%) |
Jun 30, 2020 | 14.38 | 14.42 | 13.97 | 14.41 | 7,800 | +0.05(+0.34%) |
Jun 29, 2020 | 14.36 | 14.36 | 14.36 | 14.36 | 300 | -0.01(-0.10%) |
Jun 26, 2020 | 14.35 | 14.37 | 14.32 | 14.37 | 8,024 | -0.09(-0.62%) |
Jun 25, 2020 | 14.30 | 14.46 | 14.30 | 14.46 | 2,843 | -0.01(-0.08%) |
Jun 24, 2020 | 14.32 | 14.55 | 14.32 | 14.47 | 2,873 | -0.14(-0.95%) |
Jun 23, 2020 | 14.60 | 14.61 | 14.60 | 14.61 | 2,379 | -0.01(-0.07%) |
Jun 22, 2020 | 14.61 | 14.62 | 14.60 | 14.62 | 1,060 | -0.02(-0.10%) |
Jun 19, 2020 | 14.99 | 14.99 | 14.59 | 14.64 | 5,015 | +0.00(+0.03%) |
Jun 18, 2020 | 14.62 | 14.66 | 14.60 | 14.64 | 4,684 | -0.04(-0.27%) |
Jun 17, 2020 | 14.68 | 14.68 | 14.68 | 14.68 | 341 | +0.02(+0.12%) |
Jun 16, 2020 | 14.82 | 14.82 | 14.61 | 14.66 | 8,131 | +0.15(+1.04%) |
Jun 15, 2020 | 14.36 | 14.51 | 14.36 | 14.51 | 1,577 | +0.02(+0.14%) |
Jun 12, 2020 | 14.76 | 15.15 | 14.27 | 14.49 | 19,308 | +0.07(+0.51%) |
Jun 11, 2020 | 14.55 | 14.55 | 14.41 | 14.41 | 9,523 | -0.35(-2.38%) |
Jun 10, 2020 | 14.76 | 14.78 | 14.36 | 14.76 | 57,630 | -0.06(-0.38%) |
Jun 09, 2020 | 14.82 | 14.82 | 14.82 | 14.82 | 1,459 | -0.04(-0.26%) |
Jun 08, 2020 | 14.75 | 14.86 | 14.70 | 14.86 | 29,255 | +0.13(+0.88%) |
Jun 05, 2020 | 14.76 | 14.76 | 14.73 | 14.73 | 2,507 | +0.16(+1.12%) |
Jun 04, 2020 | 14.47 | 14.62 | 14.47 | 14.56 | 3,207 | +0.01(+0.05%) |
Jun 03, 2020 | 14.58 | 14.60 | 14.36 | 14.56 | 22,485 | +0.11(+0.73%) |
Jun 02, 2020 | 14.45 | 14.45 | 14.40 | 14.45 | 2,349 | +0.18(+1.24%) |
Jun 01, 2020 | 14.32 | 14.38 | 14.27 | 14.27 | 7,469 | -0.05(-0.38%) |
May 29, 2020 | 14.31 | 14.33 | 14.29 | 14.33 | 1,259 | +0.03(+0.22%) |
May 28, 2020 | 14.37 | 14.37 | 14.30 | 14.30 | 2,465 | +0.02(+0.14%) |
May 27, 2020 | 14.16 | 14.29 | 14.16 | 14.28 | 7,345 | +0.11(+0.77%) |
May 26, 2020 | 14.20 | 14.20 | 14.16 | 14.17 | 9,712 | +0.14(+1.01%) |
May 22, 2020 | 14.18 | 14.18 | 13.89 | 14.02 | 10,828 | +0.02(+0.11%) |
May 21, 2020 | 14.07 | 14.07 | 14.01 | 14.01 | 5,137 | +0.00(+0.00%) |
May 20, 2020 | 13.89 | 14.01 | 13.65 | 14.01 | 9,090 | +0.10(+0.69%) |
May 19, 2020 | 13.89 | 13.92 | 13.59 | 13.91 | 14,356 | -0.02(-0.18%) |
May 18, 2020 | 13.94 | 13.94 | 13.94 | 13.94 | 689 | +0.27(+1.98%) |
May 15, 2020 | 13.67 | 13.67 | 13.67 | 13.67 | 3,777 | -0.03(-0.19%) |
May 14, 2020 | 13.58 | 13.69 | 13.58 | 13.69 | 1,218 | -0.00(-0.03%) |
May 13, 2020 | 13.74 | 13.74 | 13.59 | 13.70 | 4,484 | -0.11(-0.82%) |
May 12, 2020 | 13.89 | 13.89 | 13.81 | 13.81 | 3,082 | -0.07(-0.47%) |
May 11, 2020 | 13.85 | 13.88 | 13.74 | 13.88 | 2,968 | +0.00(+0.00%) |
May 08, 2020 | 13.87 | 13.88 | 13.84 | 13.88 | 12,591 | +0.14(+1.01%) |
May 07, 2020 | 13.79 | 13.79 | 13.64 | 13.74 | 6,993 | +0.14(+1.04%) |
May 06, 2020 | 13.76 | 13.76 | 13.43 | 13.60 | 18,619 | -0.14(-1.01%) |
May 05, 2020 | 13.71 | 13.77 | 13.62 | 13.74 | 27,189 | +0.06(+0.42%) |
May 04, 2020 | 13.64 | 13.69 | 13.63 | 13.68 | 8,554 | -0.03(-0.24%) |