Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 15.15 | 15.35 | 15.13 | 15.18 | 9,731 | -0.08(-0.51%) |
Jul 30, 2020 | 15.27 | 15.53 | 15.13 | 15.26 | 17,137 | -0.10(-0.64%) |
Jul 29, 2020 | 15.71 | 16.00 | 15.13 | 15.36 | 15,682 | +0.08(+0.51%) |
Jul 28, 2020 | 15.41 | 16.72 | 15.28 | 15.28 | 2,180 | -0.34(-2.19%) |
Jul 27, 2020 | 15.03 | 15.77 | 15.03 | 15.62 | 5,201 | +0.49(+3.23%) |
Jul 24, 2020 | 15.46 | 15.46 | 15.13 | 15.13 | 2,663 | -0.72(-4.56%) |
Jul 23, 2020 | 15.23 | 16.26 | 15.05 | 15.85 | 43,928 | +0.62(+4.04%) |
Jul 22, 2020 | 15.09 | 15.47 | 14.98 | 15.24 | 8,942 | -0.10(-0.64%) |
Jul 21, 2020 | 15.32 | 15.51 | 15.08 | 15.34 | 6,510 | +0.14(+0.90%) |
Jul 20, 2020 | 14.77 | 15.20 | 14.59 | 15.20 | 8,159 | +0.72(+4.99%) |
Jul 17, 2020 | 15.24 | 15.42 | 14.32 | 14.48 | 24,072 | -0.76(-5.00%) |
Jul 16, 2020 | 15.88 | 15.88 | 15.24 | 15.24 | 18,359 | -0.05(-0.32%) |
Jul 15, 2020 | 15.35 | 15.93 | 15.29 | 15.29 | 17,129 | +0.42(+2.82%) |
Jul 14, 2020 | 14.53 | 14.90 | 14.45 | 14.87 | 10,155 | +0.47(+3.25%) |
Jul 13, 2020 | 15.38 | 15.44 | 14.36 | 14.40 | 14,230 | -0.93(-6.05%) |
Jul 10, 2020 | 14.11 | 15.39 | 14.11 | 15.33 | 11,472 | +1.33(+9.48%) |
Jul 09, 2020 | 14.67 | 14.83 | 13.74 | 14.00 | 23,787 | -0.81(-5.47%) |
Jul 08, 2020 | 15.26 | 15.77 | 14.47 | 14.81 | 13,804 | -0.32(-2.13%) |
Jul 07, 2020 | 15.57 | 16.44 | 14.94 | 15.13 | 20,195 | -0.24(-1.59%) |
Jul 06, 2020 | 16.84 | 16.89 | 15.04 | 15.38 | 12,449 | -0.54(-3.37%) |
Jul 02, 2020 | 16.40 | 16.40 | 15.91 | 15.91 | 18,950 | -0.34(-2.10%) |
Jul 01, 2020 | 16.92 | 16.92 | 15.91 | 16.25 | 34,282 | -0.24(-1.48%) |
Jun 30, 2020 | 16.18 | 16.59 | 16.18 | 16.50 | 32,525 | +0.09(+0.54%) |
Jun 29, 2020 | 16.03 | 16.41 | 15.83 | 16.41 | 17,977 | +0.49(+3.07%) |
Jun 26, 2020 | 16.17 | 16.17 | 15.47 | 15.92 | 41,794 | -0.43(-2.63%) |
Jun 25, 2020 | 16.01 | 16.35 | 15.78 | 16.35 | 10,734 | +0.46(+2.89%) |
Jun 24, 2020 | 15.81 | 16.14 | 15.60 | 15.89 | 16,695 | +0.05(+0.31%) |
Jun 23, 2020 | 16.45 | 16.45 | 15.83 | 15.84 | 14,707 | -0.22(-1.40%) |
Jun 22, 2020 | 16.11 | 16.19 | 15.80 | 16.07 | 15,162 | -0.17(-1.02%) |
Jun 19, 2020 | 16.42 | 16.92 | 16.11 | 16.23 | 30,423 | +0.13(+0.79%) |
Jun 18, 2020 | 15.78 | 16.95 | 15.40 | 16.11 | 11,000 | +0.49(+3.12%) |
Jun 17, 2020 | 16.85 | 17.57 | 15.62 | 15.62 | 8,630 | -1.38(-8.10%) |
Jun 16, 2020 | 16.32 | 17.71 | 16.26 | 17.00 | 9,912 | +0.73(+4.50%) |
Jun 15, 2020 | 15.51 | 16.34 | 15.51 | 16.26 | 11,994 | +0.25(+1.59%) |
Jun 12, 2020 | 16.16 | 17.24 | 15.44 | 16.01 | 24,687 | +0.46(+2.95%) |
Jun 11, 2020 | 17.08 | 17.52 | 15.30 | 15.55 | 23,842 | -2.18(-12.28%) |
Jun 10, 2020 | 18.78 | 18.78 | 17.73 | 17.73 | 38,832 | -1.05(-5.61%) |
Jun 09, 2020 | 17.67 | 19.38 | 17.57 | 18.78 | 81,499 | +0.72(+4.00%) |
Jun 08, 2020 | 18.21 | 19.04 | 17.03 | 18.06 | 30,776 | +0.09(+0.49%) |
Jun 05, 2020 | 16.98 | 18.15 | 16.63 | 17.97 | 45,686 | +1.43(+8.61%) |
Jun 04, 2020 | 16.35 | 16.73 | 16.29 | 16.55 | 43,706 | -0.05(-0.29%) |
Jun 03, 2020 | 16.40 | 16.81 | 16.13 | 16.60 | 45,883 | +0.56(+3.47%) |
Jun 02, 2020 | 16.33 | 16.65 | 15.97 | 16.04 | 21,968 | -0.56(-3.35%) |
Jun 01, 2020 | 16.38 | 16.68 | 16.38 | 16.60 | 43,770 | -0.13(-0.76%) |
May 29, 2020 | 16.49 | 16.83 | 16.44 | 16.72 | 18,336 | +0.24(+1.48%) |
May 28, 2020 | 17.00 | 17.00 | 16.39 | 16.48 | 43,471 | -0.13(-0.76%) |
May 27, 2020 | 16.57 | 16.79 | 16.36 | 16.61 | 55,612 | +0.20(+1.25%) |
May 26, 2020 | 16.77 | 17.08 | 16.14 | 16.40 | 13,429 | -0.04(-0.24%) |
May 22, 2020 | 15.67 | 16.80 | 15.44 | 16.44 | 45,482 | +0.92(+5.91%) |
May 21, 2020 | 15.69 | 15.69 | 15.24 | 15.52 | 17,503 | -0.10(-0.62%) |
May 20, 2020 | 15.22 | 15.65 | 15.17 | 15.62 | 17,330 | +0.63(+4.23%) |
May 19, 2020 | 14.99 | 15.39 | 14.36 | 14.98 | 35,932 | -0.14(-0.90%) |
May 18, 2020 | 14.58 | 15.33 | 14.37 | 15.12 | 60,033 | +1.07(+7.64%) |
May 15, 2020 | 11.65 | 14.59 | 11.65 | 14.05 | 127,841 | +2.63(+22.99%) |
May 14, 2020 | 12.73 | 12.87 | 10.57 | 11.42 | 496,215 | -1.33(-10.41%) |
May 13, 2020 | 14.21 | 14.21 | 12.45 | 12.75 | 54,896 | -1.16(-8.35%) |
May 12, 2020 | 15.90 | 15.90 | 13.68 | 13.91 | 23,098 | -2.28(-14.10%) |
May 11, 2020 | 16.01 | 16.43 | 15.80 | 16.20 | 12,842 | +0.30(+1.87%) |
May 08, 2020 | 15.48 | 18.14 | 15.33 | 15.90 | 15,672 | +0.69(+4.52%) |
May 07, 2020 | 15.71 | 16.11 | 14.98 | 15.21 | 8,215 | -0.17(-1.08%) |
May 06, 2020 | 15.64 | 15.96 | 15.35 | 15.38 | 17,128 | -0.25(-1.62%) |
May 05, 2020 | 17.08 | 18.06 | 15.52 | 15.63 | 22,396 | -0.66(-4.07%) |
May 04, 2020 | 16.03 | 16.48 | 16.03 | 16.29 | 9,697 | +0.06(+0.36%) |