Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 15.17 | 15.17 | 15.03 | 15.10 | 2,800 | -0.23(-1.49%) |
Jul 30, 2020 | 15.52 | 15.52 | 15.33 | 15.33 | 2,789 | -0.45(-2.85%) |
Jul 29, 2020 | 15.92 | 15.92 | 15.68 | 15.78 | 3,423 | -0.27(-1.68%) |
Jul 28, 2020 | 16.08 | 16.11 | 16.05 | 16.05 | 1,277 | -0.08(-0.50%) |
Jul 27, 2020 | 16.13 | 16.13 | 16.13 | 346 | +0.00(+0.00%) | |
Jul 24, 2020 | 16.14 | 16.14 | 16.10 | 16.13 | 900 | +0.06(+0.37%) |
Jul 23, 2020 | 16.20 | 16.23 | 16.07 | 16.07 | 2,236 | -0.08(-0.50%) |
Jul 22, 2020 | 15.54 | 16.18 | 15.54 | 16.15 | 6,118 | +0.40(+2.54%) |
Jul 21, 2020 | 15.53 | 15.88 | 15.53 | 15.75 | 6,418 | -0.14(-0.88%) |
Jul 20, 2020 | 15.87 | 15.89 | 15.77 | 15.89 | 2,099 | -0.31(-1.91%) |
Jul 17, 2020 | 16.00 | 16.20 | 16.00 | 16.20 | 14,400 | +0.26(+1.66%) |
Jul 16, 2020 | 15.95 | 16.00 | 15.86 | 15.94 | 3,410 | -0.25(-1.54%) |
Jul 15, 2020 | 16.25 | 16.27 | 16.19 | 16.19 | 1,992 | -0.35(-2.14%) |
Jul 14, 2020 | 16.41 | 16.56 | 16.41 | 16.54 | 4,951 | +0.08(+0.49%) |
Jul 13, 2020 | 16.56 | 16.60 | 16.46 | 16.46 | 8,546 | -0.21(-1.24%) |
Jul 10, 2020 | 16.63 | 16.71 | 16.63 | 16.67 | 7,200 | +0.25(+1.54%) |
Jul 09, 2020 | 16.60 | 16.60 | 16.34 | 16.41 | 2,807 | -0.26(-1.58%) |
Jul 08, 2020 | 16.72 | 16.72 | 16.55 | 16.68 | 991 | +0.28(+1.68%) |
Jul 07, 2020 | 16.46 | 16.46 | 16.40 | 16.40 | 683 | -0.17(-1.03%) |
Jul 06, 2020 | 16.64 | 16.64 | 16.52 | 16.57 | 3,274 | +0.55(+3.43%) |
Jul 02, 2020 | 16.08 | 16.08 | 16.02 | 16.02 | 1,200 | +0.07(+0.44%) |
Jul 01, 2020 | 15.91 | 15.96 | 15.91 | 15.95 | 1,688 | +0.04(+0.26%) |
Jun 30, 2020 | 15.93 | 15.93 | 15.86 | 15.91 | 1,299 | -0.01(-0.07%) |
Jun 29, 2020 | 16.01 | 16.01 | 15.83 | 15.92 | 2,861 | -0.28(-1.73%) |
Jun 26, 2020 | 16.38 | 16.38 | 16.08 | 16.20 | 5,800 | -0.24(-1.46%) |
Jun 25, 2020 | 16.44 | 16.44 | 16.34 | 16.44 | 7,568 | +0.42(+2.62%) |
Jun 24, 2020 | 16.20 | 16.25 | 16.00 | 16.02 | 2,253 | -0.00(-0.03%) |
Jun 23, 2020 | 16.12 | 16.12 | 15.98 | 16.02 | 17,584 | -0.03(-0.19%) |
Jun 22, 2020 | 15.87 | 16.05 | 15.87 | 16.05 | 12,555 | +0.72(+4.73%) |
Jun 19, 2020 | 15.60 | 15.60 | 15.15 | 15.33 | 47,600 | +0.39(+2.61%) |
Jun 18, 2020 | 14.91 | 14.94 | 14.91 | 14.94 | 2,280 | -0.04(-0.30%) |
Jun 17, 2020 | 15.12 | 15.12 | 14.92 | 14.98 | 6,384 | +0.39(+2.69%) |
Jun 16, 2020 | 14.90 | 14.90 | 14.53 | 14.59 | 8,697 | -0.06(-0.40%) |
Jun 15, 2020 | 14.50 | 14.78 | 14.50 | 14.65 | 10,900 | -0.30(-2.03%) |
Jun 12, 2020 | 15.07 | 15.07 | 14.94 | 14.95 | 2,500 | +0.10(+0.70%) |
Jun 11, 2020 | 14.99 | 15.18 | 14.85 | 14.85 | 1,113 | -0.54(-3.48%) |
Jun 10, 2020 | 15.37 | 15.38 | 15.27 | 15.38 | 9,777 | +0.35(+2.29%) |
Jun 09, 2020 | 14.75 | 15.04 | 14.75 | 15.04 | 1,446 | -0.24(-1.56%) |
Jun 08, 2020 | 15.36 | 15.36 | 15.14 | 15.28 | 8,933 | +0.53(+3.58%) |
Jun 05, 2020 | 14.74 | 14.80 | 14.74 | 14.75 | 4,600 | +0.62(+4.39%) |
Jun 04, 2020 | 14.30 | 14.34 | 14.13 | 14.13 | 1,671 | -0.25(-1.74%) |
Jun 03, 2020 | 14.30 | 14.40 | 14.30 | 14.38 | 30,759 | +0.01(+0.07%) |
Jun 02, 2020 | 14.22 | 14.37 | 14.22 | 14.37 | 6,206 | +0.26(+1.83%) |
Jun 01, 2020 | 13.87 | 14.11 | 13.87 | 14.11 | 1,523 | +0.45(+3.27%) |
May 29, 2020 | 13.74 | 13.74 | 13.55 | 13.66 | 4,400 | -0.26(-1.83%) |
May 28, 2020 | 14.01 | 14.06 | 13.92 | 13.92 | 1,748 | +0.19(+1.38%) |
May 27, 2020 | 13.94 | 13.94 | 13.66 | 13.73 | 11,381 | +0.00(+0.03%) |
May 26, 2020 | 14.32 | 14.32 | 13.59 | 13.73 | 3,510 | +0.79(+6.07%) |
May 22, 2020 | 13.05 | 13.07 | 12.94 | 12.94 | 4,500 | +0.06(+0.47%) |
May 21, 2020 | 12.99 | 13.13 | 12.88 | 12.88 | 7,031 | -0.04(-0.35%) |
May 20, 2020 | 12.84 | 12.97 | 12.84 | 12.93 | 7,437 | +0.17(+1.29%) |
May 19, 2020 | 12.71 | 12.80 | 12.71 | 12.76 | 13,663 | -0.02(-0.13%) |
May 18, 2020 | 12.60 | 12.88 | 12.60 | 12.78 | 24,878 | +0.28(+2.23%) |
May 15, 2020 | 12.02 | 12.66 | 12.02 | 12.50 | 19,200 | -0.09(-0.73%) |
May 14, 2020 | 12.46 | 12.59 | 12.30 | 12.59 | 11,348 | +0.00(+0.00%) |
May 13, 2020 | 12.71 | 12.87 | 12.59 | 12.59 | 19,399 | -0.24(-1.87%) |
May 12, 2020 | 12.65 | 13.08 | 12.65 | 12.83 | 25,627 | -0.10(-0.77%) |
May 11, 2020 | 12.50 | 13.12 | 12.50 | 12.93 | 5,619 | +0.34(+2.74%) |
May 08, 2020 | 12.88 | 12.88 | 12.47 | 12.59 | 10,100 | +0.33(+2.65%) |
May 07, 2020 | 12.59 | 12.59 | 12.19 | 12.26 | 6,345 | -0.12(-0.95%) |
May 06, 2020 | 12.47 | 12.53 | 12.31 | 12.38 | 8,376 | -0.16(-1.29%) |
May 05, 2020 | 12.33 | 12.64 | 12.32 | 12.54 | 13,289 | +0.31(+2.53%) |
May 04, 2020 | 11.88 | 12.31 | 11.88 | 12.23 | 19,156 | +0.01(+0.08%) |