Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 14.54 | 14.54 | 14.39 | 14.49 | 115,993 | +0.04(+0.26%) |
Jul 30, 2020 | 14.38 | 14.48 | 14.31 | 14.45 | 106,166 | -0.04(-0.31%) |
Jul 29, 2020 | 14.48 | 14.56 | 14.42 | 14.50 | 179,688 | +0.08(+0.57%) |
Jul 28, 2020 | 14.24 | 14.54 | 14.24 | 14.42 | 142,342 | +0.13(+0.88%) |
Jul 27, 2020 | 14.31 | 14.34 | 14.23 | 14.29 | 150,585 | -0.01(-0.05%) |
Jul 24, 2020 | 14.33 | 14.38 | 14.21 | 14.30 | 88,407 | +0.01(+0.10%) |
Jul 23, 2020 | 14.25 | 14.38 | 14.19 | 14.28 | 188,984 | +0.04(+0.26%) |
Jul 22, 2020 | 14.13 | 14.30 | 14.07 | 14.25 | 102,721 | +0.12(+0.84%) |
Jul 21, 2020 | 14.24 | 14.34 | 14.05 | 14.13 | 189,584 | -0.02(-0.16%) |
Jul 20, 2020 | 14.28 | 14.31 | 14.15 | 14.15 | 135,027 | -0.13(-0.94%) |
Jul 17, 2020 | 14.16 | 14.29 | 14.13 | 14.28 | 86,524 | +0.13(+0.89%) |
Jul 16, 2020 | 14.12 | 14.18 | 14.02 | 14.16 | 98,734 | +0.01(+0.05%) |
Jul 15, 2020 | 14.18 | 14.25 | 14.10 | 14.15 | 97,721 | +0.13(+0.90%) |
Jul 14, 2020 | 13.87 | 14.06 | 13.87 | 14.02 | 57,964 | +0.10(+0.75%) |
Jul 13, 2020 | 14.09 | 14.19 | 13.92 | 13.92 | 125,042 | -0.12(-0.85%) |
Jul 10, 2020 | 13.93 | 14.06 | 13.84 | 14.04 | 104,420 | +0.13(+0.95%) |
Jul 09, 2020 | 13.99 | 14.08 | 13.71 | 13.91 | 164,371 | -0.07(-0.53%) |
Jul 08, 2020 | 13.99 | 14.05 | 13.88 | 13.98 | 124,578 | +0.05(+0.37%) |
Jul 07, 2020 | 14.08 | 14.10 | 13.85 | 13.93 | 178,288 | -0.16(-1.15%) |
Jul 06, 2020 | 14.50 | 14.55 | 14.08 | 14.09 | 191,194 | -0.31(-2.15%) |
Jul 02, 2020 | 14.47 | 14.54 | 14.34 | 14.40 | 98,006 | +0.08(+0.57%) |
Jul 01, 2020 | 14.22 | 14.35 | 14.21 | 14.32 | 108,428 | +0.11(+0.78%) |
Jun 30, 2020 | 13.87 | 14.28 | 13.82 | 14.21 | 299,751 | +0.42(+3.05%) |
Jun 29, 2020 | 13.57 | 13.81 | 13.49 | 13.79 | 95,088 | +0.30(+2.19%) |
Jun 26, 2020 | 13.63 | 13.63 | 13.43 | 13.49 | 128,235 | -0.09(-0.65%) |
Jun 25, 2020 | 13.74 | 13.79 | 13.49 | 13.58 | 114,696 | -0.18(-1.34%) |
Jun 24, 2020 | 14.04 | 14.09 | 13.61 | 13.77 | 138,413 | -0.37(-2.61%) |
Jun 23, 2020 | 14.46 | 14.46 | 14.13 | 14.13 | 91,376 | -0.15(-1.03%) |
Jun 22, 2020 | 14.27 | 14.36 | 14.12 | 14.28 | 81,500 | -0.01(-0.05%) |
Jun 19, 2020 | 14.61 | 14.61 | 14.28 | 14.29 | 73,335 | -0.10(-0.72%) |
Jun 18, 2020 | 14.22 | 14.44 | 14.16 | 14.39 | 73,411 | +0.10(+0.67%) |
Jun 17, 2020 | 14.45 | 14.58 | 14.26 | 14.30 | 107,202 | -0.12(-0.82%) |
Jun 16, 2020 | 14.37 | 14.64 | 14.33 | 14.41 | 155,563 | +0.38(+2.68%) |
Jun 15, 2020 | 13.63 | 14.19 | 13.43 | 14.04 | 142,154 | +0.07(+0.48%) |
Jun 12, 2020 | 14.39 | 14.57 | 13.74 | 13.97 | 494,506 | -0.24(-1.66%) |
Jun 11, 2020 | 15.09 | 15.09 | 14.13 | 14.21 | 210,547 | -1.21(-7.85%) |
Jun 10, 2020 | 15.90 | 15.90 | 15.25 | 15.42 | 133,675 | -0.42(-2.66%) |
Jun 09, 2020 | 16.04 | 16.04 | 15.61 | 15.84 | 131,258 | -0.15(-0.92%) |
Jun 08, 2020 | 16.09 | 16.13 | 15.72 | 15.99 | 256,920 | +0.63(+4.11%) |
Jun 05, 2020 | 15.33 | 15.73 | 15.32 | 15.36 | 160,301 | +0.13(+0.87%) |
Jun 04, 2020 | 15.17 | 15.22 | 15.03 | 15.22 | 85,828 | +0.00(+0.00%) |
Jun 03, 2020 | 15.04 | 15.30 | 15.04 | 15.22 | 125,093 | +0.34(+2.27%) |
Jun 02, 2020 | 14.80 | 14.89 | 14.70 | 14.89 | 112,874 | +0.25(+1.70%) |
Jun 01, 2020 | 14.47 | 14.73 | 14.41 | 14.64 | 151,156 | +0.11(+0.76%) |
May 29, 2020 | 14.34 | 14.55 | 14.29 | 14.53 | 132,061 | +0.28(+1.95%) |
May 28, 2020 | 14.36 | 14.40 | 14.13 | 14.25 | 127,846 | -0.03(-0.21%) |
May 27, 2020 | 14.21 | 14.28 | 14.12 | 14.28 | 121,052 | +0.23(+1.62%) |
May 26, 2020 | 14.11 | 14.18 | 14.03 | 14.05 | 133,894 | +0.26(+1.86%) |
May 22, 2020 | 13.58 | 13.79 | 13.55 | 13.79 | 75,034 | +0.18(+1.29%) |
May 21, 2020 | 13.53 | 13.66 | 13.41 | 13.62 | 120,805 | +0.10(+0.70%) |
May 20, 2020 | 13.76 | 13.85 | 13.49 | 13.52 | 193,208 | -0.13(-0.97%) |
May 19, 2020 | 13.29 | 13.80 | 13.24 | 13.66 | 217,487 | +0.29(+2.19%) |
May 18, 2020 | 13.36 | 13.39 | 13.18 | 13.36 | 191,796 | +0.43(+3.29%) |
May 15, 2020 | 12.69 | 12.97 | 12.60 | 12.94 | 169,714 | +0.25(+1.96%) |
May 14, 2020 | 12.69 | 12.70 | 12.18 | 12.69 | 202,844 | -0.07(-0.57%) |
May 13, 2020 | 13.06 | 13.29 | 12.73 | 12.76 | 220,166 | -0.43(-3.28%) |
May 12, 2020 | 13.44 | 13.53 | 13.16 | 13.19 | 98,520 | -0.22(-1.61%) |
May 11, 2020 | 13.42 | 13.46 | 13.22 | 13.41 | 158,001 | -0.05(-0.35%) |
May 08, 2020 | 13.36 | 13.50 | 13.30 | 13.46 | 135,335 | +0.20(+1.48%) |
May 07, 2020 | 13.19 | 13.28 | 13.06 | 13.26 | 185,123 | +0.24(+1.84%) |
May 06, 2020 | 13.62 | 13.62 | 13.02 | 13.02 | 150,188 | -0.47(-3.50%) |
May 05, 2020 | 13.48 | 13.71 | 13.42 | 13.49 | 139,849 | +0.16(+1.20%) |
May 04, 2020 | 13.42 | 13.42 | 12.97 | 13.33 | 186,950 | -0.21(-1.56%) |