Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 14.68 | 14.68 | 14.45 | 14.55 | 179,200 | -0.25(-1.69%) |
Jul 30, 2020 | 14.63 | 15.00 | 14.63 | 14.80 | 83,315 | -0.35(-2.31%) |
Jul 29, 2020 | 15.03 | 15.15 | 15.03 | 15.15 | 62,191 | +0.14(+0.93%) |
Jul 28, 2020 | 15.04 | 15.08 | 15.00 | 15.01 | 80,376 | -0.27(-1.77%) |
Jul 27, 2020 | 15.38 | 15.38 | 15.24 | 15.28 | 75,952 | +0.12(+0.79%) |
Jul 24, 2020 | 15.36 | 15.36 | 15.02 | 15.16 | 76,900 | -0.01(-0.07%) |
Jul 23, 2020 | 15.35 | 15.35 | 15.11 | 15.17 | 93,472 | -0.28(-1.81%) |
Jul 22, 2020 | 15.50 | 15.50 | 15.38 | 15.45 | 112,289 | +0.02(+0.13%) |
Jul 21, 2020 | 15.78 | 15.78 | 15.43 | 15.43 | 83,070 | -0.35(-2.22%) |
Jul 20, 2020 | 15.90 | 15.90 | 15.68 | 15.78 | 64,705 | +0.02(+0.13%) |
Jul 17, 2020 | 15.76 | 15.82 | 15.70 | 15.76 | 60,700 | -0.07(-0.44%) |
Jul 16, 2020 | 15.80 | 15.87 | 15.80 | 15.83 | 38,597 | -0.09(-0.57%) |
Jul 15, 2020 | 15.65 | 16.02 | 15.65 | 15.92 | 47,040 | -0.14(-0.87%) |
Jul 14, 2020 | 16.13 | 16.13 | 15.99 | 16.06 | 32,428 | -0.03(-0.19%) |
Jul 13, 2020 | 16.25 | 16.42 | 16.09 | 16.09 | 39,509 | -0.34(-2.07%) |
Jul 10, 2020 | 16.36 | 16.51 | 16.33 | 16.43 | 35,200 | -0.18(-1.05%) |
Jul 09, 2020 | 16.78 | 16.78 | 16.54 | 16.61 | 28,296 | -0.38(-2.27%) |
Jul 08, 2020 | 16.86 | 17.00 | 16.83 | 16.99 | 65,637 | +0.14(+0.83%) |
Jul 07, 2020 | 16.83 | 17.00 | 16.83 | 16.85 | 70,322 | -0.20(-1.17%) |
Jul 06, 2020 | 16.75 | 17.05 | 16.50 | 17.05 | 134,823 | +1.37(+8.74%) |
Jul 02, 2020 | 15.45 | 15.72 | 15.45 | 15.68 | 96,500 | +0.40(+2.62%) |
Jul 01, 2020 | 15.50 | 15.50 | 15.23 | 15.28 | 176,114 | -0.62(-3.90%) |
Jun 30, 2020 | 15.99 | 16.12 | 15.85 | 15.90 | 147,632 | -0.13(-0.81%) |
Jun 29, 2020 | 16.00 | 16.06 | 15.93 | 16.03 | 182,695 | +0.26(+1.62%) |
Jun 26, 2020 | 15.93 | 16.52 | 15.72 | 15.77 | 73,600 | -0.05(-0.29%) |
Jun 25, 2020 | 15.76 | 15.92 | 15.76 | 15.82 | 52,717 | -0.03(-0.19%) |
Jun 24, 2020 | 15.45 | 15.86 | 15.45 | 15.85 | 34,680 | -0.16(-1.00%) |
Jun 23, 2020 | 16.12 | 16.14 | 16.01 | 16.01 | 38,628 | +0.08(+0.50%) |
Jun 22, 2020 | 15.91 | 16.00 | 15.88 | 15.93 | 37,667 | -0.01(-0.06%) |
Jun 19, 2020 | 15.62 | 16.10 | 15.55 | 15.94 | 58,400 | +0.16(+1.01%) |
Jun 18, 2020 | 15.59 | 15.86 | 15.59 | 15.78 | 50,679 | -0.06(-0.38%) |
Jun 17, 2020 | 15.63 | 16.00 | 15.63 | 15.84 | 89,382 | -0.08(-0.50%) |
Jun 16, 2020 | 16.11 | 16.15 | 15.89 | 15.92 | 58,399 | -0.06(-0.40%) |
Jun 15, 2020 | 15.31 | 16.03 | 15.31 | 15.98 | 49,524 | -0.01(-0.04%) |
Jun 12, 2020 | 16.05 | 16.06 | 15.82 | 15.99 | 115,500 | +0.14(+0.88%) |
Jun 11, 2020 | 16.11 | 16.11 | 15.83 | 15.85 | 67,135 | -0.61(-3.71%) |
Jun 10, 2020 | 16.88 | 16.88 | 16.28 | 16.46 | 49,896 | +0.21(+1.32%) |
Jun 09, 2020 | 16.05 | 16.30 | 16.05 | 16.25 | 80,247 | -0.11(-0.64%) |
Jun 08, 2020 | 16.25 | 16.36 | 16.15 | 16.35 | 134,090 | -0.26(-1.57%) |
Jun 05, 2020 | 16.54 | 16.70 | 16.30 | 16.61 | 85,200 | +0.33(+2.03%) |
Jun 04, 2020 | 16.30 | 16.37 | 16.19 | 16.28 | 42,743 | -0.29(-1.75%) |
Jun 03, 2020 | 16.40 | 16.59 | 16.40 | 16.57 | 99,534 | +0.17(+1.04%) |
Jun 02, 2020 | 16.24 | 16.41 | 16.24 | 16.40 | 218,761 | +0.27(+1.67%) |
Jun 01, 2020 | 15.75 | 16.15 | 15.75 | 16.13 | 84,489 | +0.38(+2.41%) |
May 29, 2020 | 15.70 | 15.80 | 15.53 | 15.75 | 258,800 | -0.02(-0.13%) |
May 28, 2020 | 15.35 | 15.99 | 15.35 | 15.77 | 100,762 | +0.21(+1.35%) |
May 27, 2020 | 15.70 | 15.70 | 15.46 | 15.56 | 300,243 | -0.02(-0.13%) |
May 26, 2020 | 15.50 | 15.86 | 15.50 | 15.58 | 1,080,935 | +0.01(+0.06%) |
May 22, 2020 | 15.77 | 15.77 | 15.48 | 15.57 | 169,200 | -0.31(-1.95%) |
May 21, 2020 | 15.96 | 15.97 | 15.84 | 15.88 | 103,211 | -0.27(-1.65%) |
May 20, 2020 | 15.98 | 16.26 | 15.98 | 16.15 | 97,006 | +0.24(+1.48%) |
May 19, 2020 | 15.48 | 16.06 | 15.48 | 15.91 | 161,706 | -0.22(-1.36%) |
May 18, 2020 | 15.57 | 16.17 | 15.57 | 16.13 | 115,975 | +0.56(+3.60%) |
May 15, 2020 | 15.29 | 15.59 | 15.29 | 15.57 | 102,200 | -0.14(-0.89%) |
May 14, 2020 | 15.55 | 15.71 | 15.50 | 15.71 | 163,247 | +0.01(+0.06%) |
May 13, 2020 | 15.80 | 15.82 | 15.56 | 15.70 | 112,145 | -0.05(-0.32%) |
May 12, 2020 | 15.90 | 15.96 | 15.75 | 15.75 | 142,236 | -0.10(-0.63%) |
May 11, 2020 | 15.45 | 15.90 | 15.45 | 15.85 | 62,127 | -0.02(-0.13%) |
May 08, 2020 | 15.30 | 15.93 | 15.30 | 15.87 | 184,200 | +0.30(+1.93%) |
May 07, 2020 | 15.61 | 15.62 | 15.54 | 15.57 | 72,050 | -0.04(-0.26%) |
May 06, 2020 | 15.72 | 15.72 | 15.61 | 15.61 | 66,108 | -0.02(-0.10%) |
May 05, 2020 | 15.28 | 15.70 | 15.22 | 15.62 | 283,416 | +0.10(+0.61%) |
May 04, 2020 | 15.39 | 15.56 | 15.39 | 15.53 | 381,777 | +0.10(+0.65%) |