Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 14.13 | 14.27 | 13.72 | 13.87 | 68,103 | -0.45(-3.14%) |
Jul 30, 2020 | 14.47 | 14.47 | 14.08 | 14.32 | 33,719 | -0.20(-1.35%) |
Jul 29, 2020 | 14.37 | 14.62 | 14.33 | 14.51 | 20,313 | +0.18(+1.26%) |
Jul 28, 2020 | 14.51 | 14.56 | 14.22 | 14.33 | 51,393 | -0.11(-0.75%) |
Jul 27, 2020 | 14.50 | 14.53 | 14.32 | 14.44 | 37,098 | -0.03(-0.20%) |
Jul 24, 2020 | 14.51 | 14.58 | 14.39 | 14.47 | 25,642 | +0.06(+0.40%) |
Jul 23, 2020 | 14.20 | 14.57 | 13.96 | 14.41 | 27,111 | +0.26(+1.85%) |
Jul 22, 2020 | 14.33 | 14.41 | 13.90 | 14.15 | 177,258 | -0.36(-2.45%) |
Jul 21, 2020 | 13.76 | 14.51 | 13.76 | 14.51 | 106,381 | +0.88(+6.50%) |
Jul 20, 2020 | 13.83 | 13.93 | 13.50 | 13.62 | 69,870 | -0.27(-1.93%) |
Jul 17, 2020 | 13.77 | 13.89 | 13.74 | 13.89 | 37,911 | +0.07(+0.47%) |
Jul 16, 2020 | 13.72 | 13.89 | 13.57 | 13.83 | 15,597 | -0.06(-0.42%) |
Jul 15, 2020 | 13.67 | 13.89 | 13.61 | 13.88 | 41,256 | +0.38(+2.79%) |
Jul 14, 2020 | 13.13 | 13.77 | 13.10 | 13.51 | 37,156 | +0.38(+2.93%) |
Jul 13, 2020 | 13.19 | 13.40 | 13.03 | 13.12 | 42,968 | -0.06(-0.44%) |
Jul 10, 2020 | 13.14 | 13.29 | 13.00 | 13.18 | 46,872 | +0.12(+0.94%) |
Jul 09, 2020 | 13.33 | 13.33 | 12.98 | 13.06 | 55,152 | -0.17(-1.26%) |
Jul 08, 2020 | 13.26 | 13.45 | 13.13 | 13.22 | 20,985 | -0.09(-0.71%) |
Jul 07, 2020 | 13.82 | 13.82 | 13.18 | 13.32 | 65,408 | -0.50(-3.62%) |
Jul 06, 2020 | 14.04 | 14.04 | 13.68 | 13.82 | 34,093 | +0.03(+0.21%) |
Jul 02, 2020 | 13.88 | 14.09 | 13.71 | 13.79 | 24,401 | +0.05(+0.37%) |
Jul 01, 2020 | 13.72 | 13.91 | 13.64 | 13.74 | 46,077 | +0.00(+0.00%) |
Jun 30, 2020 | 13.68 | 13.85 | 13.64 | 13.74 | 41,949 | -0.07(-0.47%) |
Jun 29, 2020 | 13.76 | 14.09 | 13.67 | 13.80 | 48,218 | -0.06(-0.42%) |
Jun 26, 2020 | 13.88 | 13.96 | 13.74 | 13.86 | 55,971 | -0.01(-0.10%) |
Jun 25, 2020 | 13.87 | 14.16 | 13.78 | 13.88 | 34,855 | -0.17(-1.19%) |
Jun 24, 2020 | 14.15 | 14.15 | 13.62 | 14.04 | 48,742 | -0.22(-1.53%) |
Jun 23, 2020 | 14.46 | 14.57 | 14.25 | 14.26 | 27,216 | -0.14(-0.96%) |
Jun 22, 2020 | 14.58 | 14.59 | 14.23 | 14.40 | 29,495 | -0.28(-1.93%) |
Jun 19, 2020 | 14.72 | 14.87 | 14.41 | 14.68 | 63,278 | +0.62(+4.38%) |
Jun 18, 2020 | 13.96 | 14.20 | 13.92 | 14.06 | 38,652 | +0.09(+0.67%) |
Jun 17, 2020 | 14.28 | 14.33 | 13.97 | 13.97 | 84,012 | -0.25(-1.73%) |
Jun 16, 2020 | 14.51 | 14.87 | 14.22 | 14.22 | 68,183 | -0.20(-1.36%) |
Jun 15, 2020 | 13.49 | 14.41 | 13.24 | 14.41 | 157,208 | +0.46(+3.27%) |
Jun 12, 2020 | 14.30 | 14.51 | 13.81 | 13.96 | 73,204 | +0.00(+0.00%) |
Jun 11, 2020 | 14.44 | 14.51 | 13.83 | 13.96 | 157,569 | -1.19(-7.85%) |
Jun 10, 2020 | 16.08 | 16.12 | 15.15 | 15.15 | 76,282 | -0.97(-6.03%) |
Jun 09, 2020 | 16.05 | 16.14 | 15.60 | 16.12 | 48,374 | +0.00(+0.00%) |
Jun 08, 2020 | 15.66 | 16.28 | 15.66 | 16.12 | 59,372 | +0.31(+1.97%) |
Jun 05, 2020 | 15.44 | 15.96 | 15.34 | 15.81 | 51,008 | +0.80(+5.32%) |
Jun 04, 2020 | 14.62 | 15.14 | 14.56 | 15.01 | 51,216 | +0.33(+2.27%) |
Jun 03, 2020 | 14.91 | 15.05 | 14.67 | 14.67 | 134,061 | -0.27(-1.80%) |
Jun 02, 2020 | 14.87 | 15.14 | 14.70 | 14.94 | 105,474 | +0.02(+0.15%) |
Jun 01, 2020 | 14.80 | 15.12 | 14.80 | 14.92 | 111,146 | +0.05(+0.34%) |
May 29, 2020 | 13.93 | 15.08 | 13.54 | 14.87 | 284,131 | +0.92(+6.60%) |
May 28, 2020 | 14.21 | 14.21 | 13.67 | 13.95 | 52,191 | -0.01(-0.05%) |
May 27, 2020 | 13.99 | 14.30 | 13.87 | 13.96 | 99,986 | +0.30(+2.18%) |
May 26, 2020 | 13.76 | 13.78 | 13.35 | 13.66 | 134,549 | +0.78(+6.03%) |
May 22, 2020 | 13.06 | 13.13 | 12.82 | 12.88 | 81,475 | -0.25(-1.88%) |
May 21, 2020 | 13.14 | 13.27 | 12.97 | 13.13 | 43,766 | +0.01(+0.11%) |
May 20, 2020 | 13.01 | 13.39 | 13.01 | 13.11 | 46,820 | +0.25(+1.92%) |
May 19, 2020 | 13.21 | 13.21 | 12.69 | 12.87 | 64,794 | -0.19(-1.44%) |
May 18, 2020 | 13.40 | 13.59 | 13.06 | 13.06 | 155,647 | +0.30(+2.33%) |
May 15, 2020 | 12.82 | 13.13 | 12.69 | 12.76 | 125,177 | -0.12(-0.90%) |
May 14, 2020 | 12.55 | 13.25 | 12.40 | 12.88 | 136,577 | -0.04(-0.28%) |
May 13, 2020 | 13.23 | 13.23 | 12.66 | 12.91 | 114,657 | -0.46(-3.42%) |
May 12, 2020 | 13.97 | 13.97 | 13.37 | 13.37 | 99,417 | -0.46(-3.31%) |
May 11, 2020 | 13.73 | 14.01 | 13.46 | 13.83 | 155,472 | -0.14(-0.99%) |
May 08, 2020 | 13.38 | 14.01 | 13.20 | 13.96 | 113,045 | +0.56(+4.17%) |
May 07, 2020 | 13.26 | 13.52 | 13.15 | 13.40 | 289,100 | +0.15(+1.12%) |
May 06, 2020 | 13.75 | 13.75 | 12.99 | 13.26 | 198,231 | -0.11(-0.85%) |
May 05, 2020 | 13.50 | 13.90 | 13.20 | 13.37 | 186,186 | -0.04(-0.26%) |
May 04, 2020 | 13.09 | 13.71 | 13.09 | 13.40 | 460,019 | +0.31(+2.38%) |