Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 15.93 | 15.93 | 15.41 | 15.73 | 36,800 | -0.09(-0.56%) |
Jul 30, 2020 | 15.81 | 15.87 | 15.65 | 15.81 | 174,819 | -0.26(-1.59%) |
Jul 29, 2020 | 15.88 | 16.10 | 15.82 | 16.07 | 845,813 | +0.35(+2.23%) |
Jul 28, 2020 | 16.10 | 16.10 | 15.70 | 15.72 | 74,424 | -0.36(-2.24%) |
Jul 27, 2020 | 16.04 | 16.11 | 15.85 | 16.08 | 83,042 | +0.21(+1.32%) |
Jul 24, 2020 | 16.04 | 16.04 | 15.86 | 15.87 | 166,100 | -0.14(-0.87%) |
Jul 23, 2020 | 16.12 | 16.13 | 15.90 | 16.01 | 99,474 | +0.05(+0.31%) |
Jul 22, 2020 | 16.04 | 16.04 | 15.87 | 15.96 | 138,565 | +0.05(+0.31%) |
Jul 21, 2020 | 15.95 | 16.00 | 15.83 | 15.91 | 407,553 | +0.28(+1.79%) |
Jul 20, 2020 | 16.01 | 16.01 | 15.60 | 15.63 | 540,739 | -0.20(-1.26%) |
Jul 17, 2020 | 15.72 | 15.93 | 15.72 | 15.83 | 34,600 | +0.08(+0.51%) |
Jul 16, 2020 | 15.91 | 15.91 | 15.64 | 15.75 | 158,085 | -0.02(-0.13%) |
Jul 15, 2020 | 15.73 | 15.90 | 15.53 | 15.77 | 261,492 | +0.45(+2.94%) |
Jul 14, 2020 | 15.04 | 15.35 | 14.90 | 15.32 | 178,788 | +0.37(+2.47%) |
Jul 13, 2020 | 15.09 | 15.25 | 14.92 | 14.95 | 120,874 | +0.08(+0.54%) |
Jul 10, 2020 | 14.75 | 14.90 | 14.61 | 14.87 | 34,200 | +0.23(+1.57%) |
Jul 09, 2020 | 15.11 | 15.11 | 14.57 | 14.64 | 215,855 | -0.31(-2.07%) |
Jul 08, 2020 | 15.17 | 15.17 | 14.80 | 14.95 | 147,571 | -0.05(-0.33%) |
Jul 07, 2020 | 15.19 | 15.23 | 14.99 | 15.00 | 50,589 | -0.36(-2.34%) |
Jul 06, 2020 | 15.30 | 15.46 | 15.25 | 15.36 | 76,357 | +0.20(+1.32%) |
Jul 02, 2020 | 15.32 | 15.55 | 15.09 | 15.16 | 127,100 | +0.21(+1.40%) |
Jul 01, 2020 | 15.27 | 15.32 | 14.95 | 14.95 | 60,721 | -0.32(-2.10%) |
Jun 30, 2020 | 15.08 | 15.30 | 15.00 | 15.27 | 74,429 | +0.20(+1.33%) |
Jun 29, 2020 | 14.83 | 15.11 | 14.75 | 15.07 | 62,755 | +0.44(+3.01%) |
Jun 26, 2020 | 14.81 | 14.82 | 14.60 | 14.63 | 145,800 | -0.33(-2.21%) |
Jun 25, 2020 | 14.59 | 14.96 | 14.50 | 14.96 | 77,016 | +0.28(+1.91%) |
Jun 24, 2020 | 15.01 | 15.14 | 14.66 | 14.68 | 68,536 | -0.59(-3.86%) |
Jun 23, 2020 | 15.49 | 15.49 | 15.25 | 15.27 | 54,268 | +0.06(+0.39%) |
Jun 22, 2020 | 15.33 | 15.33 | 14.94 | 15.21 | 122,652 | +0.05(+0.33%) |
Jun 19, 2020 | 15.62 | 15.62 | 15.06 | 15.16 | 127,900 | -0.09(-0.59%) |
Jun 18, 2020 | 15.43 | 15.43 | 15.18 | 15.25 | 118,590 | -0.11(-0.72%) |
Jun 17, 2020 | 15.79 | 15.79 | 15.36 | 15.36 | 112,979 | -0.18(-1.16%) |
Jun 16, 2020 | 16.02 | 16.02 | 15.31 | 15.54 | 238,535 | +0.51(+3.39%) |
Jun 15, 2020 | 14.27 | 15.15 | 14.25 | 15.03 | 90,565 | +0.24(+1.62%) |
Jun 12, 2020 | 15.10 | 15.11 | 14.50 | 14.79 | 136,500 | +0.28(+1.96%) |
Jun 11, 2020 | 15.01 | 15.16 | 14.34 | 14.51 | 58,437 | -1.29(-8.20%) |
Jun 10, 2020 | 16.12 | 16.12 | 15.75 | 15.80 | 16,738 | -0.38(-2.35%) |
Jun 09, 2020 | 16.21 | 16.31 | 16.09 | 16.18 | 287,886 | -0.36(-2.18%) |
Jun 08, 2020 | 16.77 | 16.77 | 16.47 | 16.54 | 289,200 | +0.08(+0.49%) |
Jun 05, 2020 | 16.55 | 16.74 | 16.39 | 16.46 | 341,100 | +0.65(+4.11%) |
Jun 04, 2020 | 15.63 | 15.81 | 15.50 | 15.81 | 1,132,811 | +0.19(+1.22%) |
Jun 03, 2020 | 15.40 | 15.75 | 15.40 | 15.62 | 1,463,489 | +0.52(+3.44%) |
Jun 02, 2020 | 14.97 | 15.13 | 14.97 | 15.10 | 25,493 | +0.30(+2.03%) |
Jun 01, 2020 | 14.91 | 14.93 | 14.66 | 14.80 | 47,433 | +0.10(+0.68%) |
May 29, 2020 | 14.60 | 14.77 | 14.56 | 14.70 | 9,300 | -0.11(-0.74%) |
May 28, 2020 | 15.37 | 15.37 | 14.66 | 14.81 | 94,940 | -0.30(-1.99%) |
May 27, 2020 | 14.80 | 15.11 | 14.72 | 15.11 | 1,156,064 | +0.56(+3.86%) |
May 26, 2020 | 14.38 | 14.62 | 14.05 | 14.55 | 40,435 | +0.71(+5.12%) |
May 22, 2020 | 13.88 | 13.88 | 13.69 | 13.84 | 46,300 | +0.02(+0.14%) |
May 21, 2020 | 13.75 | 13.98 | 13.73 | 13.82 | 739,961 | +0.00(+0.00%) |
May 20, 2020 | 13.76 | 13.97 | 13.76 | 13.82 | 168,545 | +0.33(+2.45%) |
May 19, 2020 | 13.72 | 13.79 | 13.49 | 13.49 | 83,537 | -0.23(-1.68%) |
May 18, 2020 | 13.35 | 13.78 | 13.35 | 13.72 | 37,656 | +0.95(+7.44%) |
May 15, 2020 | 12.54 | 12.84 | 12.54 | 12.77 | 56,000 | +0.06(+0.47%) |
May 14, 2020 | 12.30 | 12.73 | 11.99 | 12.71 | 359,983 | +0.20(+1.60%) |
May 13, 2020 | 12.76 | 12.80 | 12.37 | 12.51 | 179,945 | -0.40(-3.10%) |
May 12, 2020 | 13.38 | 13.48 | 12.91 | 12.91 | 78,149 | -0.52(-3.87%) |
May 11, 2020 | 13.62 | 13.62 | 13.29 | 13.43 | 31,905 | -0.27(-1.97%) |
May 08, 2020 | 13.56 | 13.70 | 13.50 | 13.70 | 39,500 | +0.41(+3.09%) |
May 07, 2020 | 13.19 | 13.44 | 13.01 | 13.29 | 58,553 | +0.20(+1.53%) |
May 06, 2020 | 13.48 | 13.48 | 13.04 | 13.09 | 260,377 | -0.22(-1.65%) |
May 05, 2020 | 13.54 | 13.63 | 13.30 | 13.31 | 59,704 | +0.04(+0.30%) |
May 04, 2020 | 13.13 | 13.27 | 13.00 | 13.27 | 126,159 | -0.04(-0.30%) |