Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 15.07 | 15.11 | 14.85 | 14.91 | 61,424 | -0.11(-0.75%) |
Jul 30, 2020 | 15.06 | 15.07 | 14.96 | 15.03 | 14,599 | -0.22(-1.42%) |
Jul 29, 2020 | 15.18 | 15.25 | 15.14 | 15.24 | 22,912 | +0.02(+0.16%) |
Jul 28, 2020 | 15.26 | 15.26 | 15.20 | 15.22 | 8,942 | +0.09(+0.58%) |
Jul 27, 2020 | 15.07 | 15.15 | 15.03 | 15.13 | 18,711 | +0.13(+0.85%) |
Jul 24, 2020 | 14.96 | 15.01 | 14.90 | 15.00 | 15,356 | +0.15(+1.02%) |
Jul 23, 2020 | 14.92 | 14.99 | 14.85 | 14.85 | 23,142 | -0.10(-0.64%) |
Jul 22, 2020 | 14.98 | 14.98 | 14.91 | 14.95 | 9,339 | -0.06(-0.37%) |
Jul 21, 2020 | 15.01 | 15.07 | 14.99 | 15.00 | 22,083 | +0.02(+0.11%) |
Jul 20, 2020 | 14.86 | 14.99 | 14.83 | 14.99 | 16,574 | +0.18(+1.25%) |
Jul 17, 2020 | 14.83 | 14.83 | 14.79 | 14.80 | 9,238 | +0.19(+1.32%) |
Jul 16, 2020 | 14.54 | 14.61 | 14.54 | 14.61 | 14,414 | +0.14(+1.00%) |
Jul 15, 2020 | 14.47 | 14.53 | 14.42 | 14.47 | 37,528 | +0.12(+0.84%) |
Jul 14, 2020 | 14.11 | 14.35 | 14.11 | 14.35 | 29,384 | -0.10(-0.72%) |
Jul 13, 2020 | 14.51 | 14.62 | 14.45 | 14.45 | 15,051 | +0.04(+0.31%) |
Jul 10, 2020 | 14.35 | 14.41 | 14.34 | 14.41 | 6,991 | +0.07(+0.47%) |
Jul 09, 2020 | 14.39 | 14.44 | 14.31 | 14.34 | 28,388 | -0.04(-0.28%) |
Jul 08, 2020 | 14.30 | 14.41 | 14.27 | 14.38 | 19,026 | -0.06(-0.43%) |
Jul 07, 2020 | 14.48 | 14.58 | 14.44 | 14.44 | 33,787 | -0.09(-0.62%) |
Jul 06, 2020 | 14.46 | 14.58 | 14.46 | 14.53 | 36,834 | +0.26(+1.80%) |
Jul 02, 2020 | 14.23 | 14.38 | 14.22 | 14.27 | 27,590 | +0.34(+2.47%) |
Jul 01, 2020 | 13.82 | 13.93 | 13.75 | 13.93 | 22,494 | +0.25(+1.81%) |
Jun 30, 2020 | 13.80 | 13.80 | 13.68 | 13.68 | 16,058 | -0.14(-0.99%) |
Jun 29, 2020 | 13.78 | 13.86 | 13.74 | 13.82 | 23,811 | +0.06(+0.41%) |
Jun 26, 2020 | 13.87 | 13.87 | 13.73 | 13.76 | 26,966 | -0.07(-0.52%) |
Jun 25, 2020 | 13.74 | 13.84 | 13.71 | 13.83 | 9,666 | +0.14(+1.05%) |
Jun 24, 2020 | 13.87 | 13.89 | 13.69 | 13.69 | 215,528 | -0.28(-2.01%) |
Jun 23, 2020 | 14.02 | 14.11 | 13.95 | 13.97 | 10,293 | +0.10(+0.75%) |
Jun 22, 2020 | 13.71 | 13.89 | 13.70 | 13.87 | 29,336 | +0.34(+2.49%) |
Jun 19, 2020 | 13.60 | 13.62 | 13.46 | 13.53 | 21,598 | +0.16(+1.20%) |
Jun 18, 2020 | 13.30 | 13.39 | 13.30 | 13.37 | 7,382 | +0.09(+0.66%) |
Jun 17, 2020 | 13.30 | 13.37 | 13.25 | 13.28 | 11,685 | +0.12(+0.91%) |
Jun 16, 2020 | 13.43 | 13.45 | 13.14 | 13.16 | 33,573 | -0.24(-1.79%) |
Jun 15, 2020 | 13.14 | 13.45 | 13.10 | 13.40 | 153,514 | +0.11(+0.84%) |
Jun 12, 2020 | 13.34 | 13.36 | 13.10 | 13.29 | 70,413 | +0.61(+4.80%) |
Jun 11, 2020 | 13.13 | 13.13 | 12.68 | 12.68 | 57,517 | -0.93(-6.83%) |
Jun 10, 2020 | 13.54 | 13.65 | 13.48 | 13.61 | 38,400 | +0.06(+0.41%) |
Jun 09, 2020 | 13.57 | 13.57 | 13.43 | 13.55 | 23,795 | -0.14(-0.99%) |
Jun 08, 2020 | 13.56 | 13.69 | 13.53 | 13.69 | 40,863 | +0.02(+0.18%) |
Jun 05, 2020 | 13.58 | 13.74 | 13.56 | 13.66 | 52,310 | +0.20(+1.49%) |
Jun 04, 2020 | 13.50 | 13.55 | 13.37 | 13.46 | 48,390 | -0.10(-0.77%) |
Jun 03, 2020 | 13.46 | 13.61 | 13.46 | 13.57 | 102,714 | +0.06(+0.47%) |
Jun 02, 2020 | 13.42 | 13.57 | 13.42 | 13.50 | 57,244 | +0.19(+1.44%) |
Jun 01, 2020 | 13.15 | 13.33 | 13.12 | 13.31 | 20,468 | +0.34(+2.59%) |
May 29, 2020 | 12.82 | 12.98 | 12.82 | 12.98 | 30,462 | +0.32(+2.53%) |
May 28, 2020 | 12.71 | 12.78 | 12.61 | 12.66 | 30,069 | +0.16(+1.28%) |
May 27, 2020 | 12.47 | 12.54 | 12.35 | 12.50 | 49,227 | +0.14(+1.17%) |
May 26, 2020 | 12.42 | 12.55 | 12.35 | 12.35 | 91,062 | -0.04(-0.32%) |
May 22, 2020 | 12.41 | 12.42 | 12.26 | 12.39 | 27,091 | +0.02(+0.19%) |
May 21, 2020 | 12.38 | 12.43 | 12.34 | 12.37 | 40,923 | +0.03(+0.26%) |
May 20, 2020 | 12.31 | 12.42 | 12.28 | 12.34 | 38,805 | +0.30(+2.46%) |
May 19, 2020 | 12.15 | 12.17 | 12.01 | 12.04 | 65,037 | -0.27(-2.21%) |
May 18, 2020 | 12.13 | 12.38 | 12.10 | 12.31 | 60,330 | +0.10(+0.79%) |
May 15, 2020 | 12.18 | 12.26 | 12.13 | 12.22 | 51,311 | -0.22(-1.80%) |
May 14, 2020 | 12.19 | 12.49 | 11.93 | 12.44 | 35,217 | -0.01(-0.07%) |
May 13, 2020 | 12.66 | 12.66 | 12.37 | 12.45 | 45,922 | -0.30(-2.39%) |
May 12, 2020 | 12.53 | 13.07 | 12.49 | 12.75 | 88,554 | +0.38(+3.11%) |
May 11, 2020 | 12.40 | 12.46 | 12.37 | 12.37 | 25,588 | -0.13(-1.03%) |
May 08, 2020 | 12.42 | 12.52 | 12.38 | 12.50 | 56,929 | +0.25(+2.03%) |
May 07, 2020 | 12.24 | 12.31 | 12.18 | 12.25 | 39,564 | +0.18(+1.53%) |
May 06, 2020 | 12.26 | 12.26 | 12.06 | 12.06 | 25,062 | -0.20(-1.63%) |
May 05, 2020 | 12.33 | 12.43 | 12.26 | 12.26 | 42,760 | -0.18(-1.42%) |
May 04, 2020 | 12.32 | 12.47 | 12.27 | 12.44 | 62,007 | +0.21(+1.70%) |