Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 15.83 | 15.85 | 15.60 | 15.72 | 172,126 | -0.09(-0.54%) |
Jul 30, 2020 | 15.58 | 15.81 | 15.55 | 15.80 | 152,049 | +0.22(+1.40%) |
Jul 29, 2020 | 15.45 | 15.59 | 15.41 | 15.59 | 714,461 | +0.11(+0.73%) |
Jul 28, 2020 | 15.50 | 15.53 | 15.45 | 15.47 | 118,251 | -0.07(-0.46%) |
Jul 27, 2020 | 15.51 | 15.56 | 15.49 | 15.54 | 24,363 | +0.10(+0.64%) |
Jul 24, 2020 | 15.52 | 15.52 | 15.43 | 15.45 | 58,607 | -0.17(-1.08%) |
Jul 23, 2020 | 15.66 | 15.74 | 15.57 | 15.62 | 46,320 | -0.02(-0.12%) |
Jul 22, 2020 | 15.62 | 15.63 | 15.55 | 15.63 | 66,864 | +0.12(+0.79%) |
Jul 21, 2020 | 15.55 | 15.56 | 15.44 | 15.51 | 89,733 | +0.13(+0.86%) |
Jul 20, 2020 | 15.33 | 15.41 | 15.29 | 15.38 | 51,658 | +0.19(+1.25%) |
Jul 17, 2020 | 15.01 | 15.19 | 15.01 | 15.19 | 41,183 | +0.23(+1.53%) |
Jul 16, 2020 | 14.91 | 15.02 | 14.91 | 14.96 | 38,195 | +0.06(+0.37%) |
Jul 15, 2020 | 14.79 | 14.98 | 14.79 | 14.91 | 61,916 | +0.37(+2.53%) |
Jul 14, 2020 | 14.34 | 14.55 | 14.33 | 14.54 | 32,365 | +0.19(+1.33%) |
Jul 13, 2020 | 14.42 | 14.59 | 14.34 | 14.35 | 33,011 | -0.02(-0.13%) |
Jul 10, 2020 | 14.33 | 14.40 | 14.27 | 14.37 | 25,555 | +0.08(+0.53%) |
Jul 09, 2020 | 14.43 | 14.47 | 14.22 | 14.29 | 50,163 | -0.13(-0.88%) |
Jul 08, 2020 | 14.18 | 14.42 | 14.18 | 14.42 | 23,132 | +0.34(+2.38%) |
Jul 07, 2020 | 14.05 | 14.17 | 14.02 | 14.08 | 104,068 | -0.03(-0.20%) |
Jul 06, 2020 | 14.04 | 14.14 | 14.00 | 14.11 | 109,259 | +0.29(+2.11%) |
Jul 02, 2020 | 13.76 | 13.85 | 13.76 | 13.82 | 42,978 | +0.22(+1.62%) |
Jul 01, 2020 | 13.57 | 13.63 | 13.55 | 13.60 | 27,088 | -0.03(-0.22%) |
Jun 30, 2020 | 13.45 | 13.63 | 13.45 | 13.63 | 230,700 | +0.10(+0.77%) |
Jun 29, 2020 | 13.41 | 13.52 | 13.32 | 13.52 | 15,969 | +0.24(+1.82%) |
Jun 26, 2020 | 13.39 | 13.41 | 13.24 | 13.28 | 21,331 | -0.16(-1.17%) |
Jun 25, 2020 | 13.26 | 13.44 | 13.17 | 13.44 | 40,553 | +0.12(+0.88%) |
Jun 24, 2020 | 13.49 | 13.49 | 13.24 | 13.32 | 17,542 | -0.22(-1.60%) |
Jun 23, 2020 | 13.67 | 13.71 | 13.54 | 13.54 | 39,779 | -0.05(-0.38%) |
Jun 22, 2020 | 13.41 | 13.64 | 13.41 | 13.59 | 34,177 | +0.30(+2.23%) |
Jun 19, 2020 | 13.55 | 13.55 | 13.27 | 13.29 | 21,685 | -0.07(-0.49%) |
Jun 18, 2020 | 13.33 | 13.36 | 13.27 | 13.36 | 9,837 | -0.06(-0.42%) |
Jun 17, 2020 | 13.48 | 13.49 | 13.37 | 13.41 | 16,113 | +0.05(+0.39%) |
Jun 16, 2020 | 13.58 | 13.58 | 13.33 | 13.36 | 37,909 | -0.01(-0.11%) |
Jun 15, 2020 | 13.00 | 13.41 | 12.83 | 13.38 | 23,541 | +0.22(+1.64%) |
Jun 12, 2020 | 13.29 | 13.31 | 13.00 | 13.16 | 60,272 | +0.25(+1.97%) |
Jun 11, 2020 | 13.39 | 13.39 | 12.90 | 12.91 | 87,642 | -0.87(-6.29%) |
Jun 10, 2020 | 13.86 | 13.86 | 13.72 | 13.77 | 19,670 | -0.02(-0.14%) |
Jun 09, 2020 | 13.77 | 13.83 | 13.68 | 13.79 | 53,886 | -0.14(-1.03%) |
Jun 08, 2020 | 13.86 | 13.94 | 13.83 | 13.94 | 39,067 | +0.13(+0.91%) |
Jun 05, 2020 | 13.85 | 13.92 | 13.77 | 13.81 | 330,382 | +0.16(+1.17%) |
Jun 04, 2020 | 13.60 | 13.69 | 13.58 | 13.65 | 11,434 | -0.00(-0.02%) |
Jun 03, 2020 | 13.49 | 13.68 | 13.49 | 13.65 | 32,239 | +0.30(+2.27%) |
Jun 02, 2020 | 13.21 | 13.35 | 13.21 | 13.35 | 25,402 | +0.19(+1.43%) |
Jun 01, 2020 | 13.07 | 13.17 | 13.03 | 13.16 | 13,764 | +0.13(+1.00%) |
May 29, 2020 | 12.91 | 13.05 | 12.91 | 13.03 | 12,649 | +0.18(+1.40%) |
May 28, 2020 | 12.74 | 12.94 | 12.74 | 12.85 | 27,161 | +0.18(+1.45%) |
May 27, 2020 | 12.69 | 12.69 | 12.50 | 12.67 | 23,952 | +0.11(+0.86%) |
May 26, 2020 | 12.55 | 12.61 | 12.54 | 12.56 | 15,760 | +0.40(+3.28%) |
May 22, 2020 | 12.14 | 12.16 | 12.07 | 12.16 | 7,653 | -0.01(-0.11%) |
May 21, 2020 | 12.21 | 12.25 | 12.14 | 12.17 | 19,249 | -0.04(-0.35%) |
May 20, 2020 | 12.25 | 12.27 | 12.21 | 12.22 | 13,246 | +0.16(+1.30%) |
May 19, 2020 | 12.17 | 12.17 | 12.06 | 12.06 | 20,019 | -0.21(-1.70%) |
May 18, 2020 | 11.99 | 12.28 | 11.99 | 12.27 | 11,390 | +0.51(+4.31%) |
May 15, 2020 | 11.77 | 11.80 | 11.67 | 11.76 | 18,283 | -0.03(-0.24%) |
May 14, 2020 | 11.57 | 11.79 | 11.54 | 11.79 | 32,859 | +0.02(+0.16%) |
May 13, 2020 | 12.01 | 12.01 | 11.75 | 11.77 | 20,730 | -0.14(-1.18%) |
May 12, 2020 | 12.07 | 12.12 | 11.91 | 11.91 | 18,725 | -0.12(-1.02%) |
May 11, 2020 | 11.96 | 12.03 | 11.91 | 12.03 | 29,891 | +0.03(+0.23%) |
May 08, 2020 | 11.90 | 12.07 | 11.90 | 12.00 | 27,638 | +0.23(+1.92%) |
May 07, 2020 | 11.78 | 11.81 | 11.73 | 11.78 | 51,417 | +0.17(+1.46%) |
May 06, 2020 | 11.71 | 11.72 | 11.60 | 11.61 | 113,696 | -0.08(-0.64%) |
May 05, 2020 | 11.79 | 11.79 | 11.68 | 11.68 | 15,187 | +0.12(+1.06%) |
May 04, 2020 | 11.51 | 11.58 | 11.48 | 11.56 | 18,455 | -0.05(-0.40%) |