Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 15.27 | 15.27 | 15.27 | 0 | +0.17(+1.13%) | |
Jul 30, 2020 | 14.97 | 15.19 | 14.95 | 15.10 | 150,113 | +0.00(+0.00%) |
Jul 29, 2020 | 15.14 | 15.31 | 14.95 | 15.10 | 207,698 | -0.07(-0.46%) |
Jul 28, 2020 | 15.22 | 15.37 | 15.09 | 15.17 | 133,028 | -0.06(-0.39%) |
Jul 27, 2020 | 14.90 | 15.37 | 14.90 | 15.23 | 154,692 | +0.25(+1.67%) |
Jul 24, 2020 | 15.35 | 15.35 | 14.89 | 14.98 | 222,371 | -0.40(-2.60%) |
Jul 23, 2020 | 14.80 | 15.47 | 14.80 | 15.38 | 274,576 | +0.47(+3.15%) |
Jul 22, 2020 | 15.45 | 15.45 | 14.65 | 14.91 | 430,279 | -0.85(-5.39%) |
Jul 21, 2020 | 16.05 | 16.05 | 15.69 | 15.76 | 296,830 | -0.30(-1.87%) |
Jul 20, 2020 | 15.88 | 16.08 | 15.82 | 16.06 | 207,835 | -0.02(-0.12%) |
Jul 17, 2020 | 15.86 | 16.18 | 15.81 | 16.08 | 178,145 | +0.23(+1.45%) |
Jul 16, 2020 | 15.78 | 15.95 | 15.60 | 15.85 | 113,458 | +0.04(+0.25%) |
Jul 15, 2020 | 15.74 | 15.90 | 15.37 | 15.81 | 397,168 | +0.12(+0.76%) |
Jul 14, 2020 | 15.18 | 15.78 | 15.18 | 15.69 | 303,883 | +0.49(+3.22%) |
Jul 13, 2020 | 15.41 | 15.44 | 15.05 | 15.20 | 129,280 | -0.28(-1.81%) |
Jul 10, 2020 | 14.90 | 15.56 | 14.69 | 15.48 | 276,676 | +0.57(+3.82%) |
Jul 09, 2020 | 15.19 | 15.37 | 14.71 | 14.91 | 324,850 | -0.37(-2.42%) |
Jul 08, 2020 | 15.15 | 15.33 | 14.98 | 15.28 | 134,373 | +0.14(+0.92%) |
Jul 07, 2020 | 15.22 | 15.26 | 14.98 | 15.14 | 215,463 | -0.10(-0.66%) |
Jul 06, 2020 | 14.97 | 15.57 | 14.91 | 15.24 | 282,390 | +0.29(+1.94%) |
Jul 03, 2020 | 14.67 | 14.95 | 14.62 | 14.95 | 77,358 | +0.24(+1.63%) |
Jul 02, 2020 | 14.84 | 14.84 | 14.31 | 14.71 | 257,910 | -0.08(-0.54%) |
Jun 30, 2020 | 14.79 | 14.79 | 14.79 | 0 | +0.18(+1.23%) | |
Jun 29, 2020 | 14.39 | 14.61 | 14.23 | 14.61 | 163,735 | +0.29(+2.03%) |
Jun 26, 2020 | 14.18 | 14.35 | 14.06 | 14.32 | 124,364 | +0.05(+0.35%) |
Jun 25, 2020 | 14.15 | 14.34 | 13.85 | 14.27 | 149,356 | +0.05(+0.35%) |
Jun 24, 2020 | 14.11 | 14.30 | 13.96 | 14.22 | 208,512 | -0.04(-0.28%) |
Jun 23, 2020 | 14.31 | 14.37 | 14.02 | 14.26 | 288,143 | +0.04(+0.28%) |
Jun 22, 2020 | 14.06 | 14.39 | 14.01 | 14.22 | 177,152 | +0.06(+0.42%) |
Jun 19, 2020 | 14.24 | 14.73 | 14.01 | 14.16 | 901,937 | +0.06(+0.43%) |
Jun 18, 2020 | 13.90 | 14.19 | 13.90 | 14.10 | 95,410 | +0.11(+0.79%) |
Jun 17, 2020 | 14.11 | 14.22 | 13.87 | 13.99 | 111,373 | -0.15(-1.06%) |
Jun 16, 2020 | 14.32 | 14.35 | 13.94 | 14.14 | 180,386 | +0.03(+0.21%) |
Jun 15, 2020 | 13.30 | 14.33 | 13.11 | 14.11 | 333,754 | +0.81(+6.09%) |
Jun 12, 2020 | 13.58 | 13.68 | 13.22 | 13.30 | 158,746 | -0.05(-0.37%) |
Jun 11, 2020 | 14.08 | 14.18 | 13.25 | 13.35 | 230,562 | -0.97(-6.77%) |
Jun 10, 2020 | 14.38 | 14.40 | 13.94 | 14.32 | 274,414 | -0.10(-0.69%) |
Jun 09, 2020 | 14.26 | 14.47 | 14.17 | 14.42 | 78,350 | -0.01(-0.07%) |
Jun 08, 2020 | 14.16 | 14.49 | 14.12 | 14.43 | 158,419 | +0.30(+2.12%) |
Jun 05, 2020 | 14.19 | 14.43 | 14.02 | 14.13 | 243,740 | -0.03(-0.21%) |
Jun 04, 2020 | 14.02 | 14.45 | 14.02 | 14.16 | 263,646 | -0.03(-0.21%) |
Jun 03, 2020 | 13.90 | 14.25 | 13.69 | 14.19 | 245,692 | +0.29(+2.09%) |
Jun 02, 2020 | 14.15 | 14.19 | 13.87 | 13.90 | 304,452 | -0.23(-1.63%) |
Jun 01, 2020 | 13.93 | 14.16 | 13.82 | 14.13 | 296,819 | +0.01(+0.07%) |
May 29, 2020 | 13.91 | 14.19 | 13.76 | 14.12 | 441,893 | +0.20(+1.44%) |
May 28, 2020 | 14.00 | 14.01 | 13.76 | 13.92 | 207,053 | -0.06(-0.43%) |
May 27, 2020 | 13.82 | 13.98 | 13.68 | 13.98 | 226,564 | +0.16(+1.16%) |
May 26, 2020 | 13.87 | 14.10 | 13.61 | 13.82 | 266,334 | -0.09(-0.65%) |
May 25, 2020 | 13.66 | 13.92 | 13.40 | 13.91 | 121,394 | +0.15(+1.09%) |
May 22, 2020 | 13.59 | 13.85 | 13.44 | 13.76 | 237,471 | +0.14(+1.03%) |
May 21, 2020 | 13.67 | 13.93 | 13.43 | 13.62 | 202,873 | -0.05(-0.37%) |
May 20, 2020 | 14.00 | 14.00 | 13.41 | 13.67 | 226,974 | -0.43(-3.05%) |
May 19, 2020 | 13.13 | 14.20 | 13.10 | 14.10 | 597,468 | +1.23(+9.56%) |
May 15, 2020 | 12.87 | 12.87 | 12.87 | 0 | -0.37(-2.79%) | |
May 14, 2020 | 13.21 | 13.35 | 13.03 | 13.24 | 152,243 | -0.11(-0.82%) |
May 13, 2020 | 13.63 | 13.91 | 13.21 | 13.35 | 282,847 | -0.28(-2.05%) |
May 12, 2020 | 13.70 | 14.00 | 13.55 | 13.63 | 275,276 | -0.04(-0.29%) |
May 11, 2020 | 14.28 | 14.28 | 13.52 | 13.67 | 456,925 | -0.90(-6.18%) |
May 08, 2020 | 13.91 | 14.72 | 13.70 | 14.57 | 983,975 | +0.68(+4.90%) |
May 07, 2020 | 13.76 | 14.29 | 13.76 | 13.89 | 603,835 | +0.44(+3.27%) |
May 06, 2020 | 13.89 | 13.98 | 13.37 | 13.45 | 409,683 | -0.45(-3.24%) |
May 05, 2020 | 14.03 | 14.05 | 13.80 | 13.90 | 180,482 | -0.08(-0.57%) |
May 04, 2020 | 13.65 | 14.04 | 13.60 | 13.98 | 335,252 | +0.32(+2.34%) |