Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 14.54 | 15.10 | 14.21 | 14.85 | 386,700 | -0.29(-1.92%) |
Jul 30, 2020 | 15.31 | 15.41 | 14.93 | 15.14 | 221,359 | -0.58(-3.69%) |
Jul 29, 2020 | 15.61 | 15.81 | 15.53 | 15.72 | 90,478 | +0.19(+1.22%) |
Jul 28, 2020 | 15.67 | 15.71 | 15.48 | 15.53 | 90,586 | -0.19(-1.21%) |
Jul 27, 2020 | 15.47 | 15.98 | 15.47 | 15.72 | 235,249 | +0.18(+1.16%) |
Jul 24, 2020 | 15.94 | 15.94 | 15.52 | 15.54 | 70,700 | -0.25(-1.58%) |
Jul 23, 2020 | 16.03 | 16.23 | 15.69 | 15.79 | 160,130 | -0.30(-1.86%) |
Jul 22, 2020 | 16.29 | 16.49 | 15.68 | 16.09 | 176,374 | -0.26(-1.59%) |
Jul 21, 2020 | 16.09 | 16.37 | 15.91 | 16.35 | 274,683 | +0.43(+2.70%) |
Jul 20, 2020 | 15.73 | 16.22 | 15.73 | 15.92 | 94,721 | +0.21(+1.34%) |
Jul 17, 2020 | 15.72 | 15.80 | 15.59 | 15.71 | 87,200 | -0.01(-0.06%) |
Jul 16, 2020 | 15.67 | 15.76 | 15.42 | 15.72 | 137,126 | -0.05(-0.32%) |
Jul 15, 2020 | 15.91 | 16.12 | 15.73 | 15.77 | 165,990 | +0.06(+0.38%) |
Jul 14, 2020 | 15.47 | 15.80 | 15.42 | 15.71 | 101,257 | +0.25(+1.62%) |
Jul 13, 2020 | 15.90 | 16.02 | 15.41 | 15.46 | 186,513 | -0.29(-1.84%) |
Jul 10, 2020 | 15.70 | 15.81 | 15.57 | 15.75 | 64,000 | +0.04(+0.25%) |
Jul 09, 2020 | 15.68 | 15.90 | 15.43 | 15.71 | 100,024 | +0.10(+0.64%) |
Jul 08, 2020 | 15.56 | 15.67 | 15.43 | 15.61 | 151,999 | +0.05(+0.32%) |
Jul 07, 2020 | 15.79 | 15.89 | 15.45 | 15.56 | 96,869 | -0.33(-2.08%) |
Jul 06, 2020 | 15.87 | 16.07 | 15.81 | 15.89 | 105,206 | +0.25(+1.60%) |
Jul 02, 2020 | 15.93 | 15.95 | 15.56 | 15.64 | 125,900 | -0.16(-1.01%) |
Jul 01, 2020 | 15.71 | 16.14 | 15.47 | 15.80 | 219,763 | -0.08(-0.50%) |
Jun 30, 2020 | 15.75 | 16.07 | 15.73 | 15.88 | 342,952 | +0.24(+1.53%) |
Jun 29, 2020 | 15.52 | 15.65 | 15.20 | 15.64 | 164,533 | +0.19(+1.23%) |
Jun 26, 2020 | 15.52 | 15.60 | 15.19 | 15.45 | 435,800 | -0.09(-0.58%) |
Jun 25, 2020 | 15.55 | 15.56 | 15.14 | 15.54 | 136,059 | -0.04(-0.26%) |
Jun 24, 2020 | 15.66 | 15.73 | 15.32 | 15.58 | 180,895 | -0.20(-1.27%) |
Jun 23, 2020 | 16.06 | 16.26 | 15.77 | 15.78 | 157,504 | -0.16(-1.00%) |
Jun 22, 2020 | 16.21 | 16.28 | 15.82 | 15.94 | 251,142 | -0.24(-1.48%) |
Jun 19, 2020 | 16.66 | 16.75 | 16.17 | 16.18 | 475,000 | -0.32(-1.94%) |
Jun 18, 2020 | 16.99 | 17.05 | 16.35 | 16.50 | 200,052 | -0.43(-2.57%) |
Jun 17, 2020 | 16.93 | 17.33 | 16.71 | 16.93 | 127,238 | +0.12(+0.74%) |
Jun 16, 2020 | 17.30 | 17.52 | 15.97 | 16.81 | 185,306 | -0.17(-1.00%) |
Jun 15, 2020 | 16.44 | 17.25 | 16.44 | 16.98 | 216,072 | +0.31(+1.86%) |
Jun 12, 2020 | 17.49 | 17.68 | 16.46 | 16.67 | 223,900 | -0.44(-2.57%) |
Jun 11, 2020 | 17.36 | 17.58 | 17.06 | 17.11 | 223,974 | -0.92(-5.10%) |
Jun 10, 2020 | 18.50 | 18.74 | 17.86 | 18.03 | 303,133 | -0.40(-2.17%) |
Jun 09, 2020 | 17.90 | 18.46 | 17.59 | 18.43 | 268,925 | +0.47(+2.62%) |
Jun 08, 2020 | 18.16 | 18.77 | 17.86 | 17.96 | 215,650 | -0.06(-0.33%) |
Jun 05, 2020 | 17.70 | 18.29 | 17.70 | 18.02 | 203,600 | +0.14(+0.78%) |
Jun 04, 2020 | 17.62 | 17.98 | 17.60 | 17.88 | 141,687 | +0.19(+1.07%) |
Jun 03, 2020 | 17.80 | 17.87 | 17.23 | 17.69 | 204,936 | +0.02(+0.11%) |
Jun 02, 2020 | 17.25 | 17.67 | 17.10 | 17.67 | 126,219 | +0.47(+2.73%) |
Jun 01, 2020 | 17.85 | 17.85 | 17.17 | 17.20 | 192,859 | -0.82(-4.55%) |
May 29, 2020 | 17.48 | 18.10 | 17.13 | 18.02 | 407,000 | +0.78(+4.52%) |
May 28, 2020 | 17.95 | 18.15 | 17.08 | 17.24 | 385,949 | -0.66(-3.69%) |
May 27, 2020 | 17.57 | 17.97 | 17.28 | 17.90 | 303,011 | +0.53(+3.05%) |
May 26, 2020 | 17.41 | 17.54 | 17.12 | 17.37 | 282,735 | +0.08(+0.46%) |
May 22, 2020 | 17.57 | 17.59 | 17.08 | 17.29 | 123,200 | -0.25(-1.43%) |
May 21, 2020 | 17.77 | 17.80 | 17.29 | 17.54 | 181,113 | -0.28(-1.57%) |
May 20, 2020 | 17.42 | 17.85 | 17.28 | 17.82 | 201,802 | +0.49(+2.83%) |
May 19, 2020 | 16.96 | 17.95 | 16.95 | 17.33 | 473,073 | +0.24(+1.40%) |
May 18, 2020 | 16.85 | 17.33 | 16.84 | 17.09 | 366,266 | +0.53(+3.20%) |
May 15, 2020 | 16.44 | 16.92 | 16.33 | 16.56 | 1,097,700 | -0.05(-0.30%) |
May 14, 2020 | 15.98 | 16.62 | 15.55 | 16.61 | 230,457 | +0.43(+2.66%) |
May 13, 2020 | 16.20 | 16.43 | 15.86 | 16.18 | 247,840 | -0.09(-0.55%) |
May 12, 2020 | 16.21 | 16.76 | 15.95 | 16.27 | 269,681 | +0.06(+0.37%) |
May 11, 2020 | 16.37 | 16.65 | 15.89 | 16.21 | 267,522 | -0.30(-1.82%) |
May 08, 2020 | 16.89 | 16.89 | 16.32 | 16.51 | 197,700 | +0.14(+0.86%) |
May 07, 2020 | 16.70 | 16.80 | 16.04 | 16.37 | 173,318 | -0.14(-0.85%) |
May 06, 2020 | 16.00 | 16.75 | 15.95 | 16.51 | 226,078 | +0.41(+2.55%) |
May 05, 2020 | 16.30 | 16.51 | 15.99 | 16.10 | 214,891 | -0.12(-0.74%) |
May 04, 2020 | 15.86 | 16.32 | 14.78 | 16.22 | 562,114 | -0.39(-2.35%) |