Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 15.06 | 15.28 | 15.06 | 15.16 | 233,768 | +0.09(+0.60%) |
Jul 30, 2020 | 15.07 | 15.19 | 15.02 | 15.07 | 305,833 | +0.17(+1.16%) |
Jul 29, 2020 | 14.98 | 14.98 | 14.84 | 14.89 | 188,434 | -0.23(-1.52%) |
Jul 28, 2020 | 15.02 | 15.13 | 15.02 | 15.12 | 253,663 | +0.11(+0.70%) |
Jul 27, 2020 | 15.14 | 15.17 | 15.00 | 15.02 | 132,934 | -0.22(-1.45%) |
Jul 24, 2020 | 15.40 | 15.42 | 15.24 | 15.24 | 214,166 | +0.01(+0.06%) |
Jul 23, 2020 | 15.12 | 15.30 | 15.07 | 15.23 | 284,994 | +0.12(+0.83%) |
Jul 22, 2020 | 15.07 | 15.19 | 15.06 | 15.11 | 606,523 | +0.06(+0.38%) |
Jul 21, 2020 | 14.93 | 15.05 | 14.93 | 15.05 | 210,626 | -0.13(-0.88%) |
Jul 20, 2020 | 15.32 | 15.34 | 15.17 | 15.18 | 118,794 | -0.21(-1.37%) |
Jul 17, 2020 | 15.37 | 15.46 | 15.35 | 15.39 | 203,426 | -0.09(-0.56%) |
Jul 16, 2020 | 15.56 | 15.57 | 15.46 | 15.48 | 215,895 | +0.23(+1.51%) |
Jul 15, 2020 | 15.19 | 15.32 | 15.18 | 15.25 | 541,191 | -0.04(-0.25%) |
Jul 14, 2020 | 15.50 | 15.54 | 15.27 | 15.29 | 513,927 | -0.04(-0.25%) |
Jul 13, 2020 | 15.11 | 15.35 | 15.01 | 15.33 | 408,482 | +0.11(+0.69%) |
Jul 10, 2020 | 15.22 | 15.32 | 15.21 | 15.22 | 312,386 | +0.08(+0.51%) |
Jul 09, 2020 | 14.99 | 15.26 | 14.98 | 15.14 | 496,964 | +0.02(+0.13%) |
Jul 08, 2020 | 15.33 | 15.34 | 15.12 | 15.12 | 273,129 | -0.41(-2.65%) |
Jul 07, 2020 | 15.48 | 15.54 | 15.36 | 15.54 | 357,343 | +0.24(+1.57%) |
Jul 06, 2020 | 15.42 | 15.42 | 15.27 | 15.30 | 376,614 | -0.67(-4.20%) |
Jul 02, 2020 | 15.97 | 16.03 | 15.87 | 15.97 | 305,191 | -0.36(-2.23%) |
Jul 01, 2020 | 16.42 | 16.43 | 16.29 | 16.33 | 507,205 | -0.20(-1.22%) |
Jun 30, 2020 | 16.52 | 16.62 | 16.49 | 16.53 | 373,631 | +0.08(+0.47%) |
Jun 29, 2020 | 16.56 | 16.64 | 16.46 | 16.46 | 293,981 | -0.08(-0.46%) |
Jun 26, 2020 | 16.38 | 16.61 | 16.38 | 16.53 | 549,387 | +0.19(+1.17%) |
Jun 25, 2020 | 16.47 | 16.52 | 16.34 | 16.34 | 458,218 | -0.09(-0.53%) |
Jun 24, 2020 | 16.28 | 16.52 | 16.22 | 16.43 | 508,815 | +0.21(+1.30%) |
Jun 23, 2020 | 16.15 | 16.22 | 16.10 | 16.22 | 309,162 | -0.13(-0.82%) |
Jun 22, 2020 | 16.47 | 16.49 | 16.33 | 16.35 | 611,307 | -0.21(-1.27%) |
Jun 19, 2020 | 16.36 | 16.62 | 16.36 | 16.56 | 571,804 | +0.00(+0.00%) |
Jun 18, 2020 | 16.60 | 16.61 | 16.51 | 16.56 | 385,971 | -0.01(-0.06%) |
Jun 17, 2020 | 16.57 | 16.61 | 16.50 | 16.57 | 529,658 | -0.15(-0.92%) |
Jun 16, 2020 | 16.43 | 16.84 | 16.41 | 16.73 | 938,198 | -0.11(-0.63%) |
Jun 15, 2020 | 17.13 | 17.17 | 16.75 | 16.83 | 813,193 | +0.12(+0.69%) |
Jun 12, 2020 | 16.65 | 16.95 | 16.60 | 16.72 | 964,998 | -0.34(-1.97%) |
Jun 11, 2020 | 16.75 | 17.08 | 16.65 | 17.05 | 1,449,538 | +0.84(+5.21%) |
Jun 10, 2020 | 16.30 | 16.40 | 16.17 | 16.21 | 568,026 | -0.12(-0.76%) |
Jun 09, 2020 | 16.47 | 16.51 | 16.30 | 16.33 | 490,565 | +0.11(+0.65%) |
Jun 08, 2020 | 16.36 | 16.46 | 16.21 | 16.23 | 531,062 | -0.12(-0.70%) |
Jun 05, 2020 | 16.35 | 16.36 | 16.23 | 16.34 | 656,991 | -0.44(-2.63%) |
Jun 04, 2020 | 16.75 | 16.84 | 16.65 | 16.78 | 454,939 | +0.24(+1.45%) |
Jun 03, 2020 | 16.69 | 16.73 | 16.51 | 16.54 | 526,184 | -0.39(-2.32%) |
Jun 02, 2020 | 17.13 | 17.18 | 16.92 | 16.94 | 552,608 | -0.43(-2.48%) |
Jun 01, 2020 | 17.61 | 17.63 | 17.34 | 17.37 | 991,544 | -0.39(-2.21%) |
May 29, 2020 | 17.95 | 18.07 | 17.73 | 17.76 | 727,372 | -0.30(-1.65%) |
May 28, 2020 | 17.87 | 18.08 | 17.81 | 18.06 | 511,566 | +0.11(+0.59%) |
May 27, 2020 | 17.93 | 18.16 | 17.92 | 17.95 | 544,976 | -0.05(-0.27%) |
May 26, 2020 | 17.84 | 18.02 | 17.76 | 18.00 | 485,618 | -0.41(-2.24%) |
May 22, 2020 | 18.34 | 18.47 | 18.33 | 18.41 | 473,688 | +0.38(+2.13%) |
May 21, 2020 | 17.93 | 18.13 | 17.90 | 18.03 | 525,691 | +0.19(+1.08%) |
May 20, 2020 | 17.81 | 17.93 | 17.71 | 17.84 | 476,873 | -0.26(-1.43%) |
May 19, 2020 | 17.97 | 18.10 | 17.89 | 18.10 | 621,421 | +0.16(+0.91%) |
May 18, 2020 | 18.21 | 18.21 | 17.90 | 17.93 | 611,458 | -0.75(-4.00%) |
May 15, 2020 | 18.69 | 18.76 | 18.59 | 18.68 | 285,589 | +0.27(+1.46%) |
May 14, 2020 | 18.87 | 18.91 | 18.39 | 18.41 | 514,105 | -0.09(-0.47%) |
May 13, 2020 | 18.27 | 18.61 | 18.21 | 18.50 | 730,686 | +0.04(+0.23%) |
May 12, 2020 | 18.24 | 18.46 | 18.10 | 18.46 | 557,768 | +0.08(+0.44%) |
May 11, 2020 | 18.37 | 18.41 | 18.27 | 18.38 | 185,277 | +0.12(+0.68%) |
May 08, 2020 | 18.44 | 18.44 | 18.21 | 18.25 | 752,918 | -0.41(-2.21%) |
May 07, 2020 | 18.66 | 18.75 | 18.59 | 18.66 | 341,666 | -0.13(-0.71%) |
May 06, 2020 | 18.66 | 18.83 | 18.63 | 18.80 | 253,230 | +0.05(+0.26%) |
May 05, 2020 | 18.66 | 18.78 | 18.58 | 18.75 | 473,588 | -0.11(-0.56%) |
May 04, 2020 | 19.02 | 19.07 | 18.85 | 18.86 | 548,197 | -0.20(-1.06%) |