Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 15.51 | 15.73 | 14.88 | 15.42 | 124,500 | -0.30(-1.91%) |
Jul 30, 2020 | 16.39 | 16.71 | 15.48 | 15.72 | 82,312 | -1.53(-8.87%) |
Jul 29, 2020 | 16.70 | 17.25 | 16.69 | 17.25 | 91,633 | +0.62(+3.73%) |
Jul 28, 2020 | 15.99 | 16.82 | 15.99 | 16.63 | 107,320 | +0.65(+4.07%) |
Jul 27, 2020 | 15.98 | 16.10 | 15.69 | 15.98 | 69,786 | -0.06(-0.37%) |
Jul 24, 2020 | 16.35 | 16.49 | 15.78 | 16.04 | 110,200 | -0.33(-2.02%) |
Jul 23, 2020 | 16.06 | 16.50 | 16.06 | 16.37 | 84,678 | +0.31(+1.93%) |
Jul 22, 2020 | 16.16 | 16.48 | 16.02 | 16.06 | 65,792 | -0.29(-1.77%) |
Jul 21, 2020 | 15.75 | 16.41 | 15.74 | 16.35 | 71,371 | +0.75(+4.81%) |
Jul 20, 2020 | 15.91 | 15.95 | 15.25 | 15.60 | 67,237 | -0.44(-2.71%) |
Jul 17, 2020 | 15.91 | 16.27 | 15.83 | 16.04 | 111,900 | +0.02(+0.09%) |
Jul 16, 2020 | 16.18 | 16.38 | 15.81 | 16.02 | 134,632 | -0.23(-1.42%) |
Jul 15, 2020 | 15.99 | 16.47 | 15.99 | 16.25 | 115,940 | +0.69(+4.43%) |
Jul 14, 2020 | 15.19 | 15.58 | 14.99 | 15.56 | 83,202 | +0.45(+2.98%) |
Jul 13, 2020 | 15.36 | 15.49 | 14.83 | 15.11 | 86,210 | -0.05(-0.33%) |
Jul 10, 2020 | 14.56 | 15.20 | 14.31 | 15.16 | 64,300 | +0.63(+4.34%) |
Jul 09, 2020 | 14.71 | 14.97 | 14.31 | 14.53 | 115,892 | -0.30(-2.02%) |
Jul 08, 2020 | 15.11 | 15.27 | 14.56 | 14.83 | 83,331 | -0.34(-2.24%) |
Jul 07, 2020 | 15.51 | 15.59 | 15.07 | 15.17 | 211,439 | -0.61(-3.87%) |
Jul 06, 2020 | 16.45 | 16.47 | 15.73 | 15.78 | 86,942 | -0.31(-1.93%) |
Jul 02, 2020 | 16.14 | 16.42 | 15.84 | 16.09 | 113,600 | +0.33(+2.09%) |
Jul 01, 2020 | 15.83 | 15.88 | 15.32 | 15.76 | 133,891 | -0.11(-0.69%) |
Jun 30, 2020 | 15.23 | 15.94 | 15.23 | 15.87 | 131,788 | +0.57(+3.73%) |
Jun 29, 2020 | 14.65 | 15.33 | 14.49 | 15.30 | 149,395 | +0.91(+6.32%) |
Jun 26, 2020 | 14.53 | 14.53 | 13.84 | 14.39 | 248,600 | -0.29(-1.98%) |
Jun 25, 2020 | 14.49 | 14.80 | 14.08 | 14.68 | 117,563 | +0.06(+0.41%) |
Jun 24, 2020 | 14.84 | 15.05 | 14.58 | 14.62 | 164,014 | -0.44(-2.92%) |
Jun 23, 2020 | 15.10 | 15.17 | 14.66 | 15.06 | 118,675 | +0.21(+1.41%) |
Jun 22, 2020 | 14.74 | 14.96 | 14.33 | 14.85 | 110,670 | -0.08(-0.54%) |
Jun 19, 2020 | 14.76 | 15.58 | 14.50 | 14.93 | 302,500 | +0.38(+2.61%) |
Jun 18, 2020 | 14.51 | 14.84 | 14.32 | 14.55 | 98,350 | -0.14(-0.95%) |
Jun 17, 2020 | 15.83 | 16.02 | 14.65 | 14.69 | 103,967 | -1.09(-6.91%) |
Jun 16, 2020 | 15.80 | 16.42 | 15.67 | 15.78 | 116,833 | +0.75(+4.99%) |
Jun 15, 2020 | 14.19 | 15.42 | 14.01 | 15.03 | 130,385 | +0.33(+2.24%) |
Jun 12, 2020 | 15.07 | 15.23 | 14.25 | 14.70 | 136,600 | +0.18(+1.24%) |
Jun 11, 2020 | 15.49 | 15.90 | 14.47 | 14.52 | 222,680 | -1.60(-9.93%) |
Jun 10, 2020 | 17.11 | 17.13 | 15.94 | 16.12 | 122,039 | -1.10(-6.39%) |
Jun 09, 2020 | 16.98 | 17.64 | 16.63 | 17.22 | 136,121 | -0.13(-0.75%) |
Jun 08, 2020 | 18.36 | 18.49 | 17.28 | 17.35 | 129,917 | -0.36(-2.03%) |
Jun 05, 2020 | 17.30 | 18.01 | 17.09 | 17.71 | 138,600 | +0.93(+5.54%) |
Jun 04, 2020 | 16.31 | 16.94 | 16.01 | 16.78 | 130,940 | +0.28(+1.70%) |
Jun 03, 2020 | 15.81 | 16.64 | 15.81 | 16.50 | 112,322 | +0.72(+4.56%) |
Jun 02, 2020 | 15.27 | 15.86 | 15.01 | 15.78 | 76,452 | +0.67(+4.43%) |
Jun 01, 2020 | 15.12 | 15.43 | 14.52 | 15.11 | 146,864 | +0.10(+0.67%) |
May 29, 2020 | 14.72 | 15.07 | 14.31 | 15.01 | 153,000 | +0.09(+0.60%) |
May 28, 2020 | 15.95 | 15.99 | 14.82 | 14.92 | 121,795 | -0.88(-5.57%) |
May 27, 2020 | 15.47 | 15.96 | 15.13 | 15.80 | 127,519 | +0.63(+4.15%) |
May 26, 2020 | 14.40 | 15.23 | 14.40 | 15.17 | 138,826 | +0.94(+6.61%) |
May 22, 2020 | 14.15 | 14.26 | 13.79 | 14.23 | 76,700 | +0.17(+1.21%) |
May 21, 2020 | 14.15 | 14.30 | 13.68 | 14.06 | 92,537 | -0.12(-0.85%) |
May 20, 2020 | 13.35 | 14.23 | 13.35 | 14.18 | 144,298 | +1.10(+8.41%) |
May 19, 2020 | 13.53 | 13.65 | 13.06 | 13.08 | 115,683 | -0.49(-3.65%) |
May 18, 2020 | 12.79 | 13.61 | 12.79 | 13.57 | 172,468 | +1.25(+10.19%) |
May 15, 2020 | 12.12 | 12.50 | 11.97 | 12.32 | 74,300 | +0.21(+1.73%) |
May 14, 2020 | 12.02 | 12.15 | 11.40 | 12.11 | 135,026 | -0.24(-1.94%) |
May 13, 2020 | 12.64 | 12.75 | 12.01 | 12.35 | 113,485 | -0.39(-3.06%) |
May 12, 2020 | 13.32 | 13.62 | 12.66 | 12.74 | 122,498 | -0.60(-4.50%) |
May 11, 2020 | 13.97 | 13.97 | 13.19 | 13.34 | 101,212 | -0.85(-5.99%) |
May 08, 2020 | 14.38 | 14.49 | 14.06 | 14.19 | 71,300 | +0.21(+1.50%) |
May 07, 2020 | 13.75 | 14.06 | 13.64 | 13.98 | 87,076 | +0.29(+2.12%) |
May 06, 2020 | 14.41 | 14.47 | 13.58 | 13.69 | 80,068 | -0.71(-4.93%) |
May 05, 2020 | 15.10 | 15.23 | 14.29 | 14.40 | 84,502 | -0.36(-2.44%) |
May 04, 2020 | 14.78 | 15.48 | 14.56 | 14.76 | 110,479 | +0.04(+0.27%) |