Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 14.26 | 14.26 | 13.94 | 14.12 | 775,656 | -0.14(-0.96%) |
Jul 30, 2020 | 14.71 | 14.91 | 14.01 | 14.26 | 842,344 | -0.72(-4.78%) |
Jul 29, 2020 | 15.99 | 16.38 | 14.84 | 14.98 | 1,118,518 | -0.85(-5.39%) |
Jul 28, 2020 | 16.15 | 16.25 | 15.74 | 15.83 | 349,052 | -0.37(-2.30%) |
Jul 27, 2020 | 16.04 | 16.27 | 15.90 | 16.20 | 230,237 | +0.14(+0.85%) |
Jul 24, 2020 | 16.32 | 16.32 | 16.06 | 16.07 | 308,101 | -0.36(-2.21%) |
Jul 23, 2020 | 16.64 | 16.75 | 16.26 | 16.43 | 387,924 | -0.25(-1.47%) |
Jul 22, 2020 | 16.40 | 16.73 | 16.40 | 16.67 | 333,568 | +0.28(+1.74%) |
Jul 21, 2020 | 16.54 | 16.64 | 16.32 | 16.39 | 531,495 | -0.10(-0.59%) |
Jul 20, 2020 | 16.56 | 16.71 | 16.28 | 16.49 | 798,393 | +0.03(+0.18%) |
Jul 17, 2020 | 16.64 | 16.99 | 16.37 | 16.46 | 563,391 | -0.23(-1.35%) |
Jul 16, 2020 | 16.79 | 17.10 | 16.44 | 16.68 | 634,235 | -0.34(-2.02%) |
Jul 15, 2020 | 16.23 | 17.16 | 16.10 | 17.03 | 1,118,086 | +1.11(+6.96%) |
Jul 14, 2020 | 15.62 | 15.96 | 15.26 | 15.92 | 958,961 | +0.52(+3.38%) |
Jul 13, 2020 | 15.94 | 16.06 | 15.37 | 15.40 | 1,134,827 | -0.41(-2.61%) |
Jul 10, 2020 | 15.16 | 15.82 | 15.11 | 15.81 | 588,879 | +0.60(+3.93%) |
Jul 09, 2020 | 15.87 | 15.99 | 15.21 | 15.21 | 440,881 | -0.75(-4.67%) |
Jul 08, 2020 | 15.83 | 16.13 | 15.66 | 15.96 | 762,270 | +0.11(+0.68%) |
Jul 07, 2020 | 16.10 | 16.33 | 15.81 | 15.85 | 632,792 | -0.37(-2.30%) |
Jul 06, 2020 | 15.98 | 16.41 | 15.90 | 16.22 | 605,497 | +0.53(+3.38%) |
Jul 02, 2020 | 16.01 | 16.14 | 15.60 | 15.69 | 639,549 | -0.13(-0.81%) |
Jul 01, 2020 | 15.58 | 16.01 | 15.58 | 15.82 | 520,659 | +0.20(+1.26%) |
Jun 30, 2020 | 15.36 | 15.90 | 15.36 | 15.62 | 666,602 | +0.25(+1.59%) |
Jun 29, 2020 | 14.93 | 15.70 | 14.79 | 15.38 | 646,380 | +0.57(+3.84%) |
Jun 26, 2020 | 14.72 | 14.96 | 14.27 | 14.81 | 1,279,303 | -0.04(-0.26%) |
Jun 25, 2020 | 15.23 | 15.36 | 14.62 | 14.85 | 742,271 | -0.52(-3.35%) |
Jun 24, 2020 | 15.33 | 15.62 | 15.14 | 15.37 | 522,770 | -0.19(-1.23%) |
Jun 23, 2020 | 15.69 | 15.80 | 15.37 | 15.56 | 438,071 | +0.17(+1.08%) |
Jun 22, 2020 | 15.41 | 15.41 | 14.88 | 15.39 | 336,228 | -0.01(-0.06%) |
Jun 19, 2020 | 15.58 | 15.66 | 15.03 | 15.40 | 920,633 | -0.10(-0.63%) |
Jun 18, 2020 | 15.32 | 15.58 | 15.22 | 15.50 | 449,965 | +0.18(+1.15%) |
Jun 17, 2020 | 15.67 | 15.82 | 15.20 | 15.32 | 730,607 | -0.38(-2.44%) |
Jun 16, 2020 | 16.18 | 16.18 | 15.47 | 15.70 | 648,983 | +0.00(+0.00%) |
Jun 15, 2020 | 15.01 | 15.79 | 14.85 | 15.70 | 472,758 | +0.16(+1.01%) |
Jun 12, 2020 | 16.03 | 16.15 | 15.21 | 15.55 | 438,295 | +0.12(+0.76%) |
Jun 11, 2020 | 16.52 | 16.52 | 15.42 | 15.43 | 721,727 | -1.63(-9.55%) |
Jun 10, 2020 | 16.87 | 17.37 | 16.60 | 17.06 | 642,984 | +0.11(+0.64%) |
Jun 09, 2020 | 16.73 | 17.15 | 16.46 | 16.95 | 878,565 | -0.06(-0.35%) |
Jun 08, 2020 | 16.67 | 17.09 | 16.52 | 17.01 | 606,062 | +0.53(+3.21%) |
Jun 05, 2020 | 17.14 | 17.43 | 16.45 | 16.48 | 721,723 | -0.35(-2.10%) |
Jun 04, 2020 | 16.36 | 16.99 | 16.23 | 16.83 | 644,992 | +0.31(+1.90%) |
Jun 03, 2020 | 16.59 | 16.77 | 16.45 | 16.52 | 594,090 | +0.24(+1.45%) |
Jun 02, 2020 | 16.21 | 16.66 | 16.11 | 16.28 | 457,907 | +0.21(+1.28%) |
Jun 01, 2020 | 16.10 | 16.37 | 15.93 | 16.08 | 415,509 | +0.11(+0.68%) |
May 29, 2020 | 15.82 | 16.04 | 15.40 | 15.97 | 741,094 | -0.08(-0.49%) |
May 28, 2020 | 16.67 | 16.70 | 15.97 | 16.05 | 437,983 | -0.55(-3.31%) |
May 27, 2020 | 16.28 | 16.66 | 15.71 | 16.60 | 632,989 | +0.52(+3.23%) |
May 26, 2020 | 16.40 | 16.48 | 15.98 | 16.08 | 434,754 | +0.19(+1.17%) |
May 22, 2020 | 16.05 | 16.09 | 15.62 | 15.89 | 439,926 | -0.04(-0.25%) |
May 21, 2020 | 15.54 | 16.18 | 15.42 | 15.93 | 628,440 | +0.48(+3.11%) |
May 20, 2020 | 15.86 | 16.18 | 15.30 | 15.45 | 742,439 | -0.25(-1.56%) |
May 19, 2020 | 15.62 | 16.20 | 15.61 | 15.69 | 817,342 | -0.10(-0.62%) |
May 18, 2020 | 14.96 | 15.81 | 14.94 | 15.79 | 921,107 | +1.31(+9.08%) |
May 15, 2020 | 14.41 | 14.80 | 14.27 | 14.48 | 808,893 | +0.15(+1.03%) |
May 14, 2020 | 13.84 | 14.34 | 13.33 | 14.33 | 704,695 | +0.09(+0.62%) |
May 13, 2020 | 14.24 | 14.41 | 13.92 | 14.24 | 537,762 | -0.12(-0.82%) |
May 12, 2020 | 14.47 | 14.89 | 14.28 | 14.36 | 700,860 | -0.09(-0.61%) |
May 11, 2020 | 14.08 | 14.52 | 13.62 | 14.45 | 1,210,703 | -0.01(-0.07%) |
May 08, 2020 | 14.71 | 14.71 | 13.20 | 14.46 | 1,235,260 | +1.65(+12.86%) |
May 07, 2020 | 12.70 | 12.81 | 12.37 | 12.81 | 715,763 | +0.28(+2.27%) |
May 06, 2020 | 12.75 | 12.75 | 12.35 | 12.53 | 370,630 | -0.18(-1.39%) |
May 05, 2020 | 12.66 | 13.11 | 12.65 | 12.70 | 420,936 | +0.18(+1.41%) |
May 04, 2020 | 12.56 | 12.56 | 12.17 | 12.53 | 346,894 | -0.23(-1.77%) |