Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 16.72 | 16.78 | 16.10 | 16.49 | 364,400 | -0.23(-1.38%) |
Jul 30, 2020 | 16.50 | 16.95 | 16.50 | 16.72 | 329,001 | -0.03(-0.18%) |
Jul 29, 2020 | 16.21 | 16.89 | 16.17 | 16.75 | 337,134 | +0.48(+2.95%) |
Jul 28, 2020 | 16.54 | 16.60 | 16.13 | 16.27 | 399,547 | -0.27(-1.63%) |
Jul 27, 2020 | 15.75 | 16.65 | 15.57 | 16.54 | 839,262 | +0.82(+5.22%) |
Jul 24, 2020 | 15.27 | 15.75 | 14.93 | 15.72 | 403,400 | +0.11(+0.70%) |
Jul 23, 2020 | 15.91 | 15.95 | 15.32 | 15.61 | 352,147 | -0.21(-1.33%) |
Jul 22, 2020 | 15.93 | 16.38 | 15.73 | 15.82 | 522,715 | -0.13(-0.82%) |
Jul 21, 2020 | 16.35 | 16.51 | 15.92 | 15.95 | 519,451 | -0.31(-1.91%) |
Jul 20, 2020 | 16.45 | 16.51 | 16.08 | 16.26 | 355,679 | -0.16(-0.97%) |
Jul 17, 2020 | 16.50 | 16.61 | 16.29 | 16.42 | 533,100 | -0.01(-0.06%) |
Jul 16, 2020 | 16.49 | 16.74 | 16.36 | 16.43 | 289,869 | -0.19(-1.14%) |
Jul 15, 2020 | 16.48 | 16.75 | 16.30 | 16.62 | 429,378 | +0.34(+2.09%) |
Jul 14, 2020 | 16.13 | 16.34 | 15.88 | 16.28 | 605,950 | +0.08(+0.49%) |
Jul 13, 2020 | 16.24 | 16.88 | 16.09 | 16.20 | 593,786 | +0.14(+0.87%) |
Jul 10, 2020 | 15.54 | 16.11 | 15.36 | 16.06 | 702,200 | +0.52(+3.35%) |
Jul 09, 2020 | 15.25 | 16.12 | 15.20 | 15.54 | 1,308,052 | +0.33(+2.17%) |
Jul 08, 2020 | 14.69 | 15.21 | 14.59 | 15.21 | 426,695 | +0.53(+3.61%) |
Jul 07, 2020 | 14.78 | 15.06 | 14.52 | 14.68 | 403,724 | -0.12(-0.81%) |
Jul 06, 2020 | 15.27 | 15.38 | 14.54 | 14.80 | 511,504 | -0.31(-2.05%) |
Jul 02, 2020 | 15.65 | 16.00 | 14.90 | 15.11 | 829,200 | +0.24(+1.61%) |
Jul 01, 2020 | 13.91 | 15.02 | 13.90 | 14.87 | 1,079,077 | +1.05(+7.60%) |
Jun 30, 2020 | 13.51 | 13.85 | 13.26 | 13.82 | 324,026 | +0.26(+1.92%) |
Jun 29, 2020 | 13.29 | 13.98 | 13.19 | 13.56 | 535,891 | +0.53(+4.07%) |
Jun 26, 2020 | 13.45 | 14.01 | 12.82 | 13.03 | 1,426,800 | -0.49(-3.62%) |
Jun 25, 2020 | 13.36 | 13.89 | 13.25 | 13.52 | 583,686 | +0.00(+0.00%) |
Jun 24, 2020 | 14.68 | 14.86 | 13.50 | 13.52 | 667,020 | -1.33(-8.96%) |
Jun 23, 2020 | 15.00 | 15.18 | 14.78 | 14.85 | 724,593 | +0.01(+0.07%) |
Jun 22, 2020 | 14.47 | 15.00 | 13.82 | 14.84 | 675,848 | +0.38(+2.63%) |
Jun 19, 2020 | 14.61 | 15.00 | 14.46 | 14.46 | 2,173,100 | -0.01(-0.07%) |
Jun 18, 2020 | 14.37 | 14.71 | 14.37 | 14.47 | 190,871 | +0.01(+0.07%) |
Jun 17, 2020 | 14.80 | 14.88 | 14.43 | 14.46 | 278,354 | -0.27(-1.83%) |
Jun 16, 2020 | 15.00 | 15.01 | 14.21 | 14.73 | 352,577 | -0.03(-0.20%) |
Jun 15, 2020 | 13.54 | 14.80 | 13.54 | 14.76 | 472,855 | +0.85(+6.11%) |
Jun 12, 2020 | 13.92 | 14.05 | 13.34 | 13.91 | 456,000 | +0.42(+3.11%) |
Jun 11, 2020 | 14.06 | 14.06 | 13.46 | 13.49 | 702,065 | -0.83(-5.80%) |
Jun 10, 2020 | 14.51 | 14.73 | 14.02 | 14.32 | 352,154 | -0.14(-0.97%) |
Jun 09, 2020 | 14.17 | 14.63 | 14.08 | 14.46 | 494,264 | +0.08(+0.56%) |
Jun 08, 2020 | 14.88 | 15.00 | 14.35 | 14.38 | 440,164 | -0.36(-2.44%) |
Jun 05, 2020 | 14.88 | 14.99 | 14.66 | 14.74 | 517,700 | +0.18(+1.24%) |
Jun 04, 2020 | 14.64 | 14.91 | 14.52 | 14.56 | 383,591 | -0.08(-0.55%) |
Jun 03, 2020 | 15.00 | 15.01 | 14.64 | 14.64 | 569,877 | -0.25(-1.68%) |
Jun 02, 2020 | 14.71 | 15.00 | 14.57 | 14.89 | 1,126,019 | +0.22(+1.50%) |
Jun 01, 2020 | 14.40 | 14.81 | 14.30 | 14.67 | 581,175 | +0.29(+2.02%) |
May 29, 2020 | 14.27 | 14.53 | 13.85 | 14.38 | 664,100 | +0.15(+1.05%) |
May 28, 2020 | 14.46 | 14.62 | 13.93 | 14.23 | 550,155 | -0.08(-0.56%) |
May 27, 2020 | 14.23 | 14.43 | 13.83 | 14.31 | 459,656 | +0.30(+2.14%) |
May 26, 2020 | 14.69 | 14.69 | 13.94 | 14.01 | 526,542 | -0.25(-1.75%) |
May 22, 2020 | 14.12 | 14.35 | 13.78 | 14.26 | 447,700 | +0.14(+0.99%) |
May 21, 2020 | 14.94 | 14.99 | 14.06 | 14.12 | 929,150 | -0.76(-5.11%) |
May 20, 2020 | 14.91 | 15.20 | 14.78 | 14.88 | 676,059 | +0.17(+1.16%) |
May 19, 2020 | 15.50 | 15.50 | 14.70 | 14.71 | 868,303 | -0.83(-5.34%) |
May 18, 2020 | 15.40 | 15.74 | 15.35 | 15.54 | 1,037,152 | +0.49(+3.26%) |
May 15, 2020 | 14.86 | 15.08 | 14.46 | 15.05 | 432,700 | +0.12(+0.80%) |
May 14, 2020 | 14.69 | 15.04 | 14.46 | 14.93 | 777,332 | -0.06(-0.40%) |
May 13, 2020 | 15.28 | 15.46 | 14.40 | 14.99 | 594,519 | -0.36(-2.35%) |
May 12, 2020 | 15.85 | 15.93 | 15.19 | 15.35 | 1,126,948 | -0.47(-2.97%) |
May 11, 2020 | 15.03 | 15.95 | 14.89 | 15.82 | 828,460 | +0.64(+4.22%) |
May 08, 2020 | 15.11 | 15.30 | 14.88 | 15.18 | 763,500 | +0.26(+1.74%) |
May 07, 2020 | 14.89 | 15.11 | 14.80 | 14.92 | 728,977 | +0.12(+0.81%) |
May 06, 2020 | 14.72 | 15.01 | 14.39 | 14.80 | 895,185 | +0.38(+2.64%) |
May 05, 2020 | 14.28 | 15.08 | 14.20 | 14.42 | 800,345 | +0.40(+2.85%) |
May 04, 2020 | 13.72 | 14.14 | 13.31 | 14.02 | 908,624 | +0.01(+0.07%) |