Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 16.77 | 16.83 | 16.20 | 16.83 | 128,800 | +0.07(+0.42%) |
Jul 30, 2020 | 16.39 | 17.09 | 16.00 | 16.76 | 107,504 | +0.10(+0.60%) |
Jul 29, 2020 | 16.07 | 17.72 | 16.07 | 16.66 | 345,363 | +0.61(+3.80%) |
Jul 28, 2020 | 16.30 | 16.30 | 15.88 | 16.05 | 47,363 | -0.27(-1.65%) |
Jul 27, 2020 | 15.70 | 16.50 | 15.70 | 16.32 | 152,686 | +0.77(+4.95%) |
Jul 24, 2020 | 15.37 | 15.94 | 15.31 | 15.55 | 65,800 | -0.03(-0.19%) |
Jul 23, 2020 | 15.57 | 16.28 | 15.30 | 15.58 | 113,642 | +0.05(+0.32%) |
Jul 22, 2020 | 15.51 | 16.05 | 15.32 | 15.53 | 115,727 | -0.11(-0.70%) |
Jul 21, 2020 | 16.11 | 16.26 | 15.50 | 15.64 | 96,954 | -0.44(-2.74%) |
Jul 20, 2020 | 14.72 | 16.49 | 14.62 | 16.08 | 505,999 | +1.32(+8.94%) |
Jul 17, 2020 | 14.82 | 14.91 | 14.50 | 14.76 | 109,600 | -0.08(-0.54%) |
Jul 16, 2020 | 14.85 | 15.03 | 14.54 | 14.84 | 63,457 | -0.11(-0.74%) |
Jul 15, 2020 | 15.15 | 15.15 | 14.61 | 14.95 | 117,906 | +0.07(+0.47%) |
Jul 14, 2020 | 14.58 | 15.00 | 14.47 | 14.88 | 81,427 | +0.22(+1.50%) |
Jul 13, 2020 | 15.11 | 15.20 | 14.60 | 14.66 | 112,488 | -0.15(-1.01%) |
Jul 10, 2020 | 14.32 | 14.85 | 14.26 | 14.81 | 72,100 | +0.45(+3.13%) |
Jul 09, 2020 | 14.61 | 14.75 | 14.06 | 14.36 | 138,370 | -0.39(-2.64%) |
Jul 08, 2020 | 14.43 | 14.78 | 14.21 | 14.75 | 108,718 | +0.26(+1.79%) |
Jul 07, 2020 | 15.03 | 15.06 | 14.44 | 14.49 | 142,147 | -0.71(-4.67%) |
Jul 06, 2020 | 15.50 | 15.50 | 14.92 | 15.20 | 129,851 | +0.09(+0.60%) |
Jul 02, 2020 | 15.74 | 15.79 | 14.79 | 15.11 | 209,500 | -0.44(-2.83%) |
Jul 01, 2020 | 15.64 | 15.86 | 14.52 | 15.55 | 430,474 | -0.09(-0.58%) |
Jun 30, 2020 | 16.02 | 16.13 | 15.33 | 15.64 | 219,181 | -0.30(-1.88%) |
Jun 29, 2020 | 15.76 | 16.00 | 14.46 | 15.94 | 275,749 | +0.18(+1.14%) |
Jun 26, 2020 | 16.66 | 16.92 | 15.55 | 15.76 | 2,373,200 | -1.10(-6.52%) |
Jun 25, 2020 | 16.63 | 16.98 | 16.61 | 16.86 | 239,653 | +0.21(+1.26%) |
Jun 24, 2020 | 16.53 | 17.05 | 16.19 | 16.65 | 233,546 | -0.29(-1.71%) |
Jun 23, 2020 | 16.97 | 17.20 | 16.75 | 16.94 | 186,070 | +0.12(+0.71%) |
Jun 22, 2020 | 16.97 | 17.23 | 16.51 | 16.82 | 385,129 | -0.26(-1.52%) |
Jun 19, 2020 | 16.41 | 17.08 | 16.33 | 17.08 | 372,100 | +0.77(+4.72%) |
Jun 18, 2020 | 16.43 | 16.83 | 16.04 | 16.31 | 145,051 | -0.13(-0.79%) |
Jun 17, 2020 | 16.20 | 16.48 | 15.79 | 16.44 | 155,744 | +0.30(+1.86%) |
Jun 16, 2020 | 16.99 | 17.27 | 15.96 | 16.14 | 310,161 | -0.68(-4.04%) |
Jun 15, 2020 | 15.36 | 16.92 | 15.36 | 16.82 | 148,028 | +0.93(+5.85%) |
Jun 12, 2020 | 15.89 | 16.61 | 15.41 | 15.89 | 205,200 | +0.54(+3.52%) |
Jun 11, 2020 | 15.96 | 16.43 | 15.11 | 15.35 | 227,078 | -1.34(-8.03%) |
Jun 10, 2020 | 15.91 | 17.09 | 15.74 | 16.69 | 248,465 | +0.57(+3.54%) |
Jun 09, 2020 | 16.44 | 16.57 | 15.63 | 16.12 | 161,448 | -0.59(-3.53%) |
Jun 08, 2020 | 16.45 | 17.08 | 16.34 | 16.71 | 255,257 | +0.29(+1.77%) |
Jun 05, 2020 | 16.00 | 16.43 | 15.56 | 16.42 | 188,300 | +0.69(+4.39%) |
Jun 04, 2020 | 15.73 | 15.94 | 15.37 | 15.73 | 118,772 | -0.02(-0.13%) |
Jun 03, 2020 | 15.61 | 15.98 | 15.11 | 15.75 | 166,218 | +0.22(+1.42%) |
Jun 02, 2020 | 15.23 | 15.74 | 15.13 | 15.53 | 129,032 | +0.11(+0.71%) |
Jun 01, 2020 | 15.00 | 15.62 | 14.99 | 15.42 | 152,347 | +0.49(+3.28%) |
May 29, 2020 | 15.31 | 15.37 | 14.69 | 14.93 | 140,900 | -0.17(-1.13%) |
May 28, 2020 | 16.00 | 16.06 | 15.02 | 15.10 | 161,351 | -0.98(-6.09%) |
May 27, 2020 | 15.85 | 16.19 | 15.06 | 16.08 | 286,545 | +0.58(+3.74%) |
May 26, 2020 | 14.50 | 15.58 | 14.37 | 15.50 | 351,106 | +1.40(+9.93%) |
May 22, 2020 | 14.35 | 14.69 | 13.73 | 14.10 | 217,500 | -0.26(-1.81%) |
May 21, 2020 | 13.86 | 14.73 | 13.80 | 14.36 | 189,443 | +0.82(+6.06%) |
May 20, 2020 | 14.51 | 14.90 | 13.39 | 13.54 | 229,643 | -0.65(-4.58%) |
May 19, 2020 | 13.79 | 14.50 | 13.50 | 14.19 | 238,658 | +0.39(+2.83%) |
May 18, 2020 | 12.87 | 13.91 | 12.80 | 13.80 | 279,957 | +0.86(+6.65%) |
May 15, 2020 | 12.70 | 13.00 | 12.05 | 12.94 | 223,700 | +0.26(+2.05%) |
May 14, 2020 | 11.68 | 12.87 | 10.71 | 12.68 | 382,610 | +0.94(+8.01%) |
May 13, 2020 | 12.96 | 13.11 | 11.66 | 11.74 | 351,460 | -1.27(-9.76%) |
May 12, 2020 | 13.39 | 13.63 | 13.01 | 13.01 | 152,250 | -0.22(-1.66%) |
May 11, 2020 | 12.97 | 13.44 | 12.52 | 13.23 | 206,212 | +0.33(+2.56%) |
May 08, 2020 | 12.41 | 13.20 | 12.34 | 12.90 | 193,100 | +0.72(+5.91%) |
May 07, 2020 | 12.30 | 12.66 | 12.15 | 12.18 | 134,358 | -0.07(-0.57%) |
May 06, 2020 | 12.47 | 12.88 | 12.19 | 12.25 | 80,668 | -0.10(-0.81%) |
May 05, 2020 | 12.73 | 12.92 | 12.35 | 12.35 | 125,518 | -0.19(-1.52%) |
May 04, 2020 | 12.00 | 12.74 | 11.58 | 12.54 | 165,493 | +0.50(+4.15%) |