Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 14.13 | 14.13 | 13.67 | 13.76 | 14,200 | -0.34(-2.38%) |
Jul 30, 2020 | 13.71 | 14.13 | 13.68 | 14.10 | 21,551 | +0.07(+0.47%) |
Jul 29, 2020 | 14.15 | 14.16 | 13.96 | 14.03 | 23,227 | +0.39(+2.86%) |
Jul 28, 2020 | 13.67 | 13.71 | 13.49 | 13.64 | 42,711 | +0.02(+0.14%) |
Jul 27, 2020 | 13.67 | 13.71 | 13.56 | 13.62 | 28,079 | -0.43(-3.05%) |
Jul 24, 2020 | 13.90 | 14.07 | 13.90 | 14.05 | 27,800 | +0.35(+2.55%) |
Jul 23, 2020 | 13.69 | 13.89 | 13.69 | 13.70 | 14,779 | -0.47(-3.32%) |
Jul 22, 2020 | 14.26 | 14.27 | 14.08 | 14.17 | 10,828 | -0.25(-1.73%) |
Jul 21, 2020 | 14.42 | 14.52 | 14.37 | 14.42 | 18,526 | +0.17(+1.19%) |
Jul 20, 2020 | 14.18 | 14.26 | 14.15 | 14.25 | 20,574 | +0.00(+0.00%) |
Jul 17, 2020 | 14.31 | 14.32 | 14.18 | 14.25 | 17,900 | -0.27(-1.86%) |
Jul 16, 2020 | 14.70 | 14.73 | 14.52 | 14.52 | 13,183 | -0.30(-2.02%) |
Jul 15, 2020 | 14.68 | 14.82 | 14.62 | 14.82 | 8,116 | +0.72(+5.11%) |
Jul 14, 2020 | 13.89 | 14.24 | 13.89 | 14.10 | 36,584 | -0.01(-0.07%) |
Jul 13, 2020 | 14.27 | 14.32 | 14.09 | 14.11 | 27,570 | -0.06(-0.46%) |
Jul 10, 2020 | 13.93 | 14.18 | 13.93 | 14.17 | 12,400 | +0.71(+5.31%) |
Jul 09, 2020 | 13.52 | 13.57 | 13.37 | 13.46 | 33,815 | -0.77(-5.42%) |
Jul 08, 2020 | 14.18 | 14.24 | 14.07 | 14.23 | 13,811 | +0.42(+3.06%) |
Jul 07, 2020 | 14.15 | 14.15 | 13.81 | 13.81 | 130,590 | -0.73(-5.05%) |
Jul 06, 2020 | 14.50 | 14.73 | 14.44 | 14.54 | 22,174 | +0.49(+3.52%) |
Jul 02, 2020 | 14.30 | 14.35 | 13.92 | 14.05 | 29,400 | +0.06(+0.43%) |
Jul 01, 2020 | 13.82 | 14.04 | 13.81 | 13.99 | 31,422 | +0.36(+2.64%) |
Jun 30, 2020 | 13.37 | 13.65 | 13.37 | 13.63 | 26,989 | +0.11(+0.81%) |
Jun 29, 2020 | 13.68 | 13.68 | 13.45 | 13.52 | 13,322 | -0.02(-0.15%) |
Jun 26, 2020 | 13.42 | 13.55 | 13.32 | 13.54 | 49,100 | +0.34(+2.58%) |
Jun 25, 2020 | 13.09 | 13.22 | 13.04 | 13.20 | 31,766 | +0.00(+0.04%) |
Jun 24, 2020 | 13.46 | 13.46 | 13.08 | 13.20 | 21,229 | -0.69(-4.94%) |
Jun 23, 2020 | 14.44 | 14.44 | 13.88 | 13.88 | 27,393 | -0.24(-1.70%) |
Jun 22, 2020 | 14.19 | 14.19 | 14.03 | 14.12 | 21,418 | -0.27(-1.88%) |
Jun 19, 2020 | 14.47 | 14.55 | 14.29 | 14.39 | 28,000 | +0.12(+0.87%) |
Jun 18, 2020 | 14.10 | 14.38 | 14.10 | 14.27 | 33,488 | +0.13(+0.89%) |
Jun 17, 2020 | 14.26 | 14.26 | 14.10 | 14.14 | 15,118 | -0.31(-2.15%) |
Jun 16, 2020 | 14.54 | 14.75 | 14.15 | 14.45 | 24,056 | +0.24(+1.69%) |
Jun 15, 2020 | 13.96 | 14.30 | 13.93 | 14.21 | 16,343 | -0.20(-1.37%) |
Jun 12, 2020 | 14.50 | 14.70 | 14.16 | 14.41 | 20,000 | +0.56(+4.02%) |
Jun 11, 2020 | 14.48 | 14.48 | 13.85 | 13.85 | 6,544 | -1.54(-10.01%) |
Jun 10, 2020 | 15.20 | 15.39 | 15.00 | 15.39 | 10,450 | -0.15(-0.97%) |
Jun 09, 2020 | 15.73 | 15.73 | 15.50 | 15.54 | 12,264 | -0.56(-3.48%) |
Jun 08, 2020 | 16.28 | 16.30 | 15.95 | 16.10 | 20,357 | -0.13(-0.78%) |
Jun 05, 2020 | 16.17 | 16.24 | 16.11 | 16.23 | 22,000 | +1.26(+8.39%) |
Jun 04, 2020 | 14.89 | 15.07 | 14.83 | 14.97 | 20,762 | -0.35(-2.28%) |
Jun 03, 2020 | 15.27 | 15.34 | 15.21 | 15.32 | 24,989 | +0.57(+3.86%) |
Jun 02, 2020 | 14.88 | 14.94 | 14.52 | 14.75 | 294,355 | +0.65(+4.61%) |
Jun 01, 2020 | 13.93 | 14.16 | 13.89 | 14.10 | 37,247 | +0.64(+4.75%) |
May 29, 2020 | 13.79 | 13.79 | 13.31 | 13.46 | 20,300 | -0.32(-2.32%) |
May 28, 2020 | 13.81 | 13.92 | 13.78 | 13.78 | 30,612 | -0.25(-1.78%) |
May 27, 2020 | 14.04 | 14.09 | 13.80 | 14.03 | 96,644 | +0.79(+5.97%) |
May 26, 2020 | 13.10 | 13.30 | 13.07 | 13.24 | 45,679 | +1.02(+8.35%) |
May 22, 2020 | 12.40 | 12.40 | 12.14 | 12.22 | 51,100 | +0.03(+0.25%) |
May 21, 2020 | 12.28 | 12.57 | 12.12 | 12.19 | 33,099 | -0.08(-0.65%) |
May 20, 2020 | 12.20 | 12.33 | 12.18 | 12.27 | 56,370 | +0.02(+0.16%) |
May 19, 2020 | 12.04 | 12.37 | 11.96 | 12.25 | 210,416 | -1.39(-10.20%) |
May 18, 2020 | 13.12 | 13.68 | 13.10 | 13.64 | 89,798 | +1.19(+9.57%) |
May 15, 2020 | 12.89 | 12.89 | 12.45 | 12.45 | 50,200 | -0.16(-1.27%) |
May 14, 2020 | 12.42 | 12.79 | 12.13 | 12.61 | 46,792 | -0.50(-3.81%) |
May 13, 2020 | 13.25 | 13.44 | 12.88 | 13.11 | 26,379 | -0.55(-4.00%) |
May 12, 2020 | 13.75 | 13.94 | 13.38 | 13.65 | 69,281 | -0.46(-3.29%) |
May 11, 2020 | 13.94 | 14.13 | 13.75 | 14.12 | 38,967 | -0.33(-2.28%) |
May 08, 2020 | 14.44 | 14.45 | 14.14 | 14.45 | 16,600 | +0.36(+2.56%) |
May 07, 2020 | 13.84 | 15.30 | 13.66 | 14.09 | 94,410 | -0.04(-0.25%) |
May 06, 2020 | 14.36 | 14.38 | 14.02 | 14.12 | 27,188 | -0.56(-3.85%) |
May 05, 2020 | 14.96 | 15.05 | 14.65 | 14.69 | 12,943 | -0.33(-2.20%) |
May 04, 2020 | 15.07 | 15.08 | 14.74 | 15.02 | 29,339 | -0.88(-5.53%) |