Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 14.08 | 14.24 | 14.01 | 14.08 | 196,965 | -0.02(-0.11%) |
Jul 30, 2020 | 14.09 | 14.21 | 13.90 | 14.10 | 128,970 | -0.16(-1.12%) |
Jul 29, 2020 | 14.59 | 14.59 | 14.17 | 14.25 | 166,129 | -0.29(-1.98%) |
Jul 28, 2020 | 14.63 | 14.68 | 14.47 | 14.54 | 183,223 | -0.10(-0.67%) |
Jul 27, 2020 | 14.59 | 14.78 | 14.55 | 14.64 | 297,108 | +0.23(+1.63%) |
Jul 24, 2020 | 14.04 | 14.50 | 14.04 | 14.41 | 588,913 | +0.30(+2.15%) |
Jul 23, 2020 | 13.93 | 14.31 | 13.92 | 14.10 | 132,917 | +0.08(+0.59%) |
Jul 22, 2020 | 13.78 | 14.08 | 13.78 | 14.02 | 234,558 | +0.15(+1.09%) |
Jul 21, 2020 | 13.67 | 14.04 | 13.67 | 13.87 | 177,499 | +0.24(+1.78%) |
Jul 20, 2020 | 13.68 | 13.72 | 13.53 | 13.63 | 273,500 | -0.11(-0.77%) |
Jul 17, 2020 | 13.93 | 13.98 | 13.72 | 13.73 | 225,895 | -0.23(-1.68%) |
Jul 16, 2020 | 14.15 | 14.20 | 13.89 | 13.97 | 81,305 | -0.24(-1.70%) |
Jul 15, 2020 | 14.68 | 14.68 | 14.11 | 14.21 | 303,623 | -0.28(-1.93%) |
Jul 14, 2020 | 14.16 | 14.54 | 14.00 | 14.49 | 167,968 | +0.25(+1.75%) |
Jul 13, 2020 | 14.18 | 14.54 | 14.13 | 14.24 | 134,406 | +0.09(+0.64%) |
Jul 10, 2020 | 14.11 | 14.28 | 13.97 | 14.15 | 122,855 | -0.05(-0.37%) |
Jul 09, 2020 | 14.78 | 14.78 | 13.96 | 14.20 | 240,669 | -0.49(-3.35%) |
Jul 08, 2020 | 15.09 | 15.17 | 14.54 | 14.69 | 205,029 | -0.38(-2.51%) |
Jul 07, 2020 | 14.72 | 15.13 | 14.72 | 15.07 | 231,883 | +0.23(+1.53%) |
Jul 06, 2020 | 14.87 | 14.98 | 14.72 | 14.84 | 155,195 | +0.22(+1.50%) |
Jul 02, 2020 | 14.10 | 14.72 | 14.06 | 14.62 | 177,942 | +0.75(+5.40%) |
Jul 01, 2020 | 13.37 | 14.00 | 13.36 | 13.88 | 182,774 | +0.51(+3.85%) |
Jun 30, 2020 | 13.40 | 13.55 | 13.27 | 13.36 | 145,887 | -0.14(-1.01%) |
Jun 29, 2020 | 13.57 | 13.57 | 13.39 | 13.50 | 58,422 | +0.02(+0.11%) |
Jun 26, 2020 | 13.78 | 13.78 | 13.48 | 13.48 | 82,299 | -0.42(-3.05%) |
Jun 25, 2020 | 13.82 | 14.05 | 13.82 | 13.91 | 176,700 | +0.03(+0.22%) |
Jun 24, 2020 | 14.14 | 14.14 | 13.86 | 13.88 | 202,980 | -0.22(-1.56%) |
Jun 23, 2020 | 14.16 | 14.27 | 13.98 | 14.10 | 194,617 | +0.13(+0.92%) |
Jun 22, 2020 | 13.94 | 14.26 | 13.85 | 13.97 | 114,958 | +0.00(+0.00%) |
Jun 19, 2020 | 13.97 | 14.03 | 13.74 | 13.97 | 161,297 | +0.11(+0.82%) |
Jun 18, 2020 | 14.22 | 14.24 | 13.79 | 13.85 | 133,617 | -0.48(-3.38%) |
Jun 17, 2020 | 14.52 | 14.55 | 14.23 | 14.34 | 128,055 | -0.09(-0.63%) |
Jun 16, 2020 | 14.48 | 14.57 | 14.21 | 14.43 | 161,684 | +0.30(+2.09%) |
Jun 15, 2020 | 14.18 | 14.30 | 13.81 | 14.13 | 139,656 | -0.34(-2.35%) |
Jun 12, 2020 | 14.65 | 14.93 | 14.13 | 14.47 | 223,781 | +0.11(+0.74%) |
Jun 11, 2020 | 14.53 | 14.53 | 14.19 | 14.37 | 207,340 | -0.58(-3.90%) |
Jun 10, 2020 | 15.07 | 15.35 | 14.91 | 14.95 | 137,954 | -0.22(-1.45%) |
Jun 09, 2020 | 15.83 | 15.83 | 14.89 | 15.17 | 213,263 | -0.36(-2.34%) |
Jun 08, 2020 | 15.23 | 15.55 | 14.86 | 15.53 | 160,150 | +0.34(+2.24%) |
Jun 05, 2020 | 14.91 | 15.22 | 14.81 | 15.19 | 281,642 | +0.82(+5.69%) |
Jun 04, 2020 | 13.77 | 14.44 | 13.74 | 14.38 | 329,705 | +0.51(+3.66%) |
Jun 03, 2020 | 13.67 | 14.22 | 13.67 | 13.87 | 227,775 | +0.21(+1.55%) |
Jun 02, 2020 | 13.17 | 13.81 | 13.17 | 13.66 | 400,105 | +0.63(+4.82%) |
Jun 01, 2020 | 12.54 | 13.25 | 12.51 | 13.03 | 202,250 | +0.51(+4.05%) |
May 29, 2020 | 12.40 | 12.63 | 12.33 | 12.52 | 287,851 | -0.02(-0.18%) |
May 28, 2020 | 13.19 | 13.19 | 12.48 | 12.54 | 220,208 | -0.57(-4.33%) |
May 27, 2020 | 13.01 | 13.12 | 12.68 | 13.11 | 299,546 | +0.33(+2.61%) |
May 26, 2020 | 12.77 | 13.01 | 12.69 | 12.78 | 325,392 | +0.24(+1.93%) |
May 22, 2020 | 12.91 | 12.91 | 12.47 | 12.54 | 185,207 | -0.46(-3.55%) |
May 21, 2020 | 12.80 | 13.00 | 12.62 | 13.00 | 115,753 | +0.19(+1.48%) |
May 20, 2020 | 12.63 | 12.81 | 12.44 | 12.81 | 346,776 | +0.35(+2.79%) |
May 19, 2020 | 12.69 | 12.74 | 12.45 | 12.46 | 214,434 | -0.21(-1.67%) |
May 18, 2020 | 12.39 | 12.75 | 12.39 | 12.67 | 299,680 | +0.50(+4.10%) |
May 15, 2020 | 12.36 | 12.51 | 12.13 | 12.17 | 214,930 | -0.33(-2.60%) |
May 14, 2020 | 12.28 | 12.65 | 12.05 | 12.50 | 142,941 | +0.11(+0.86%) |
May 13, 2020 | 12.88 | 12.93 | 12.28 | 12.39 | 196,768 | -0.48(-3.71%) |
May 12, 2020 | 13.00 | 13.41 | 12.83 | 12.87 | 321,490 | +0.00(+0.00%) |
May 11, 2020 | 13.04 | 13.30 | 12.87 | 12.87 | 217,405 | -0.33(-2.52%) |
May 08, 2020 | 13.69 | 13.89 | 13.07 | 13.20 | 197,361 | -0.26(-1.97%) |
May 07, 2020 | 13.56 | 13.85 | 13.46 | 13.47 | 157,854 | -0.05(-0.39%) |
May 06, 2020 | 13.50 | 13.64 | 13.24 | 13.52 | 170,202 | +0.08(+0.56%) |
May 05, 2020 | 13.25 | 13.69 | 13.19 | 13.44 | 214,307 | +0.27(+2.01%) |
May 04, 2020 | 13.04 | 13.26 | 12.82 | 13.18 | 177,194 | +0.07(+0.52%) |