Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 13.71 | 13.75 | 13.23 | 13.54 | 617,600 | -0.23(-1.71%) |
Jul 30, 2020 | 13.75 | 13.85 | 13.45 | 13.78 | 643,831 | +0.49(+3.69%) |
Jul 29, 2020 | 13.75 | 13.87 | 13.23 | 13.29 | 726,322 | -0.43(-3.13%) |
Jul 28, 2020 | 13.83 | 13.90 | 13.69 | 13.72 | 353,775 | -0.17(-1.22%) |
Jul 27, 2020 | 13.29 | 13.90 | 13.29 | 13.89 | 556,046 | +0.64(+4.83%) |
Jul 24, 2020 | 13.55 | 13.60 | 13.12 | 13.25 | 354,900 | -0.32(-2.36%) |
Jul 23, 2020 | 13.84 | 13.93 | 13.52 | 13.57 | 414,837 | -0.26(-1.88%) |
Jul 22, 2020 | 13.94 | 14.10 | 13.65 | 13.83 | 534,435 | -0.16(-1.14%) |
Jul 21, 2020 | 14.39 | 14.43 | 13.91 | 13.99 | 465,798 | -0.33(-2.30%) |
Jul 20, 2020 | 14.50 | 14.64 | 14.31 | 14.32 | 313,876 | -0.17(-1.17%) |
Jul 17, 2020 | 14.23 | 14.50 | 14.18 | 14.49 | 440,000 | +0.21(+1.47%) |
Jul 16, 2020 | 14.23 | 14.30 | 14.05 | 14.28 | 355,622 | +0.00(+0.00%) |
Jul 15, 2020 | 13.99 | 14.35 | 13.95 | 14.28 | 561,316 | +0.48(+3.48%) |
Jul 14, 2020 | 13.42 | 13.81 | 13.25 | 13.80 | 1,210,724 | +0.36(+2.68%) |
Jul 13, 2020 | 13.63 | 13.87 | 13.44 | 13.44 | 664,721 | -0.02(-0.15%) |
Jul 10, 2020 | 13.53 | 13.56 | 13.23 | 13.46 | 852,800 | -0.12(-0.88%) |
Jul 09, 2020 | 13.63 | 13.71 | 13.27 | 13.58 | 453,328 | -0.04(-0.29%) |
Jul 08, 2020 | 13.61 | 13.63 | 13.39 | 13.62 | 463,042 | +0.01(+0.07%) |
Jul 07, 2020 | 13.69 | 13.88 | 13.56 | 13.61 | 603,021 | -0.19(-1.38%) |
Jul 06, 2020 | 14.08 | 14.12 | 13.62 | 13.80 | 680,924 | -0.19(-1.36%) |
Jul 02, 2020 | 14.09 | 14.16 | 13.80 | 13.99 | 525,400 | +0.06(+0.43%) |
Jul 01, 2020 | 13.98 | 14.10 | 13.79 | 13.93 | 421,690 | -0.05(-0.36%) |
Jun 30, 2020 | 14.07 | 14.14 | 13.86 | 13.98 | 753,513 | -0.17(-1.20%) |
Jun 29, 2020 | 13.93 | 14.29 | 13.71 | 14.15 | 547,784 | +0.32(+2.31%) |
Jun 26, 2020 | 14.60 | 14.60 | 13.78 | 13.83 | 913,300 | -0.71(-4.88%) |
Jun 25, 2020 | 14.34 | 14.60 | 14.13 | 14.54 | 684,400 | +0.20(+1.39%) |
Jun 24, 2020 | 14.80 | 14.80 | 14.17 | 14.34 | 729,136 | -0.55(-3.69%) |
Jun 23, 2020 | 15.42 | 15.62 | 14.85 | 14.89 | 943,229 | -0.37(-2.42%) |
Jun 22, 2020 | 14.31 | 15.33 | 14.31 | 15.26 | 2,365,794 | +1.24(+8.84%) |
Jun 19, 2020 | 13.85 | 14.26 | 13.79 | 14.02 | 1,728,600 | +0.34(+2.49%) |
Jun 18, 2020 | 13.40 | 13.71 | 13.31 | 13.68 | 407,494 | +0.19(+1.41%) |
Jun 17, 2020 | 13.76 | 13.84 | 13.40 | 13.49 | 408,476 | -0.17(-1.24%) |
Jun 16, 2020 | 13.50 | 13.80 | 13.21 | 13.66 | 797,724 | +0.55(+4.20%) |
Jun 15, 2020 | 12.95 | 13.22 | 12.76 | 13.11 | 437,832 | -0.09(-0.64%) |
Jun 12, 2020 | 13.44 | 13.53 | 12.96 | 13.20 | 811,900 | -0.02(-0.11%) |
Jun 11, 2020 | 13.60 | 13.70 | 13.17 | 13.21 | 789,299 | -0.75(-5.37%) |
Jun 10, 2020 | 14.19 | 14.19 | 13.90 | 13.96 | 389,473 | -0.17(-1.20%) |
Jun 09, 2020 | 14.19 | 14.35 | 13.91 | 14.13 | 473,681 | -0.11(-0.77%) |
Jun 08, 2020 | 14.02 | 14.31 | 13.83 | 14.24 | 965,275 | +0.34(+2.45%) |
Jun 05, 2020 | 14.00 | 14.26 | 13.79 | 13.90 | 741,000 | +0.05(+0.36%) |
Jun 04, 2020 | 13.80 | 13.89 | 13.57 | 13.85 | 721,641 | -0.07(-0.50%) |
Jun 03, 2020 | 13.98 | 14.11 | 13.80 | 13.92 | 480,050 | +0.06(+0.43%) |
Jun 02, 2020 | 13.97 | 13.99 | 13.63 | 13.86 | 535,954 | -0.01(-0.07%) |
Jun 01, 2020 | 13.98 | 14.10 | 13.57 | 13.87 | 642,828 | -0.10(-0.72%) |
May 29, 2020 | 14.31 | 14.31 | 13.69 | 13.97 | 735,500 | -0.39(-2.72%) |
May 28, 2020 | 14.75 | 14.82 | 14.28 | 14.36 | 430,331 | -0.24(-1.64%) |
May 27, 2020 | 14.26 | 14.65 | 13.73 | 14.60 | 760,811 | +0.45(+3.18%) |
May 26, 2020 | 14.68 | 14.89 | 14.09 | 14.15 | 660,093 | -0.31(-2.14%) |
May 22, 2020 | 14.18 | 14.48 | 13.96 | 14.46 | 571,200 | +0.29(+2.05%) |
May 21, 2020 | 14.09 | 14.33 | 14.05 | 14.17 | 368,016 | +0.07(+0.50%) |
May 20, 2020 | 14.15 | 14.30 | 14.01 | 14.10 | 489,817 | +0.19(+1.37%) |
May 19, 2020 | 14.31 | 14.40 | 13.84 | 13.91 | 976,966 | -0.39(-2.73%) |
May 18, 2020 | 14.41 | 14.60 | 14.29 | 14.30 | 2,216,182 | +0.36(+2.58%) |
May 15, 2020 | 13.59 | 14.04 | 13.50 | 13.94 | 425,900 | +0.37(+2.73%) |
May 14, 2020 | 13.15 | 13.62 | 13.04 | 13.57 | 621,734 | +0.27(+2.03%) |
May 13, 2020 | 13.85 | 13.85 | 13.05 | 13.30 | 611,536 | -0.56(-4.04%) |
May 12, 2020 | 14.38 | 14.55 | 13.81 | 13.86 | 843,778 | -0.34(-2.39%) |
May 11, 2020 | 13.57 | 14.25 | 13.56 | 14.20 | 1,081,127 | +0.52(+3.80%) |
May 08, 2020 | 13.96 | 13.99 | 13.45 | 13.68 | 627,900 | +0.05(+0.37%) |
May 07, 2020 | 14.06 | 14.20 | 13.55 | 13.63 | 1,302,391 | -0.26(-1.91%) |
May 06, 2020 | 13.48 | 14.02 | 13.47 | 13.89 | 674,029 | +0.46(+3.39%) |
May 05, 2020 | 13.63 | 14.00 | 13.39 | 13.44 | 978,483 | +0.00(+0.00%) |
May 04, 2020 | 13.45 | 13.61 | 13.25 | 13.44 | 594,657 | -0.01(-0.07%) |