Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 15.76 | 15.90 | 15.24 | 15.44 | 200,456 | -0.44(-2.79%) |
Jul 30, 2020 | 15.82 | 16.02 | 15.54 | 15.88 | 119,457 | -0.26(-1.61%) |
Jul 29, 2020 | 15.78 | 16.24 | 15.75 | 16.14 | 211,907 | +0.39(+2.51%) |
Jul 28, 2020 | 15.85 | 16.14 | 15.75 | 15.75 | 104,248 | -0.17(-1.09%) |
Jul 27, 2020 | 15.78 | 15.96 | 15.65 | 15.92 | 140,704 | +0.10(+0.61%) |
Jul 24, 2020 | 16.25 | 16.36 | 15.82 | 15.83 | 182,289 | -0.45(-2.78%) |
Jul 23, 2020 | 16.01 | 16.55 | 16.01 | 16.28 | 338,757 | +0.18(+1.14%) |
Jul 22, 2020 | 16.37 | 16.51 | 16.08 | 16.10 | 310,854 | -0.41(-2.51%) |
Jul 21, 2020 | 16.09 | 16.70 | 16.09 | 16.51 | 314,635 | +0.60(+3.75%) |
Jul 20, 2020 | 16.16 | 16.35 | 15.89 | 15.91 | 184,152 | -0.31(-1.90%) |
Jul 17, 2020 | 16.08 | 16.35 | 16.04 | 16.22 | 261,081 | +0.05(+0.30%) |
Jul 16, 2020 | 16.28 | 16.36 | 16.02 | 16.17 | 188,549 | -0.21(-1.29%) |
Jul 15, 2020 | 15.89 | 16.49 | 15.71 | 16.39 | 383,905 | +0.93(+6.05%) |
Jul 14, 2020 | 15.57 | 15.77 | 15.22 | 15.45 | 287,348 | -0.16(-1.05%) |
Jul 13, 2020 | 15.60 | 15.93 | 15.19 | 15.62 | 241,196 | +0.13(+0.81%) |
Jul 10, 2020 | 14.64 | 15.54 | 14.64 | 15.49 | 248,416 | +0.84(+5.72%) |
Jul 09, 2020 | 15.29 | 15.36 | 14.48 | 14.65 | 217,158 | -0.71(-4.64%) |
Jul 08, 2020 | 15.36 | 16.32 | 15.12 | 15.36 | 182,279 | -0.10(-0.62%) |
Jul 07, 2020 | 16.17 | 16.17 | 15.44 | 15.46 | 234,554 | -1.03(-6.25%) |
Jul 06, 2020 | 16.93 | 17.18 | 16.29 | 16.49 | 270,073 | -0.39(-2.34%) |
Jul 02, 2020 | 17.36 | 17.75 | 16.80 | 16.89 | 420,636 | -0.17(-1.02%) |
Jul 01, 2020 | 17.19 | 17.36 | 16.98 | 17.06 | 282,525 | -0.05(-0.28%) |
Jun 30, 2020 | 16.78 | 17.15 | 16.55 | 17.11 | 279,241 | +0.21(+1.25%) |
Jun 29, 2020 | 16.12 | 17.12 | 16.00 | 16.90 | 299,314 | +1.17(+7.41%) |
Jun 26, 2020 | 15.96 | 16.04 | 15.60 | 15.73 | 1,107,134 | -0.39(-2.44%) |
Jun 25, 2020 | 15.99 | 16.18 | 15.68 | 16.12 | 349,422 | +0.15(+0.96%) |
Jun 24, 2020 | 16.58 | 16.58 | 15.92 | 15.97 | 322,330 | -0.41(-2.52%) |
Jun 23, 2020 | 16.66 | 16.73 | 16.28 | 16.38 | 195,116 | -0.04(-0.23%) |
Jun 22, 2020 | 16.48 | 16.75 | 16.24 | 16.42 | 200,289 | -0.07(-0.41%) |
Jun 19, 2020 | 16.75 | 17.06 | 16.48 | 16.49 | 558,464 | -0.23(-1.38%) |
Jun 18, 2020 | 16.97 | 17.29 | 16.57 | 16.72 | 228,066 | -0.12(-0.74%) |
Jun 17, 2020 | 17.65 | 17.89 | 16.51 | 16.84 | 491,185 | -0.60(-3.41%) |
Jun 16, 2020 | 16.85 | 18.00 | 16.85 | 17.44 | 655,877 | +1.40(+8.74%) |
Jun 15, 2020 | 14.49 | 16.06 | 14.49 | 16.04 | 323,174 | +0.99(+6.57%) |
Jun 12, 2020 | 15.63 | 15.71 | 14.74 | 15.05 | 314,865 | +0.10(+0.64%) |
Jun 11, 2020 | 16.07 | 16.18 | 14.91 | 14.95 | 308,889 | -1.62(-9.79%) |
Jun 10, 2020 | 17.59 | 17.74 | 16.52 | 16.58 | 311,481 | -1.08(-6.09%) |
Jun 09, 2020 | 17.80 | 17.80 | 17.22 | 17.65 | 248,851 | -0.42(-2.34%) |
Jun 08, 2020 | 18.13 | 18.44 | 17.91 | 18.07 | 642,533 | +0.09(+0.48%) |
Jun 05, 2020 | 18.23 | 18.64 | 17.85 | 17.99 | 302,987 | +0.63(+3.62%) |
Jun 04, 2020 | 16.93 | 17.45 | 16.89 | 17.36 | 277,182 | +0.30(+1.77%) |
Jun 03, 2020 | 16.79 | 17.33 | 16.79 | 17.06 | 371,479 | +0.62(+3.80%) |
Jun 02, 2020 | 16.02 | 16.67 | 15.92 | 16.43 | 396,194 | +0.60(+3.82%) |
Jun 01, 2020 | 16.23 | 16.44 | 15.78 | 15.83 | 279,124 | -0.19(-1.20%) |
May 29, 2020 | 15.76 | 16.14 | 15.56 | 16.02 | 242,140 | +0.04(+0.24%) |
May 28, 2020 | 15.86 | 16.59 | 15.62 | 15.98 | 324,804 | +0.47(+3.03%) |
May 27, 2020 | 15.22 | 15.93 | 15.22 | 15.51 | 739,822 | +0.19(+1.25%) |
May 26, 2020 | 14.22 | 15.40 | 14.22 | 15.32 | 371,755 | +0.92(+6.40%) |
May 22, 2020 | 14.47 | 14.47 | 14.11 | 14.40 | 233,075 | +0.06(+0.40%) |
May 21, 2020 | 14.25 | 14.52 | 14.12 | 14.34 | 138,116 | +0.02(+0.13%) |
May 20, 2020 | 14.07 | 14.63 | 14.04 | 14.32 | 230,413 | +0.56(+4.04%) |
May 19, 2020 | 14.09 | 14.55 | 13.73 | 13.76 | 341,369 | -0.36(-2.52%) |
May 18, 2020 | 13.41 | 14.17 | 13.41 | 14.12 | 301,106 | +1.22(+9.45%) |
May 15, 2020 | 12.82 | 13.03 | 12.54 | 12.90 | 229,845 | +0.10(+0.75%) |
May 14, 2020 | 12.94 | 12.94 | 12.24 | 12.80 | 248,920 | -0.34(-2.56%) |
May 13, 2020 | 13.30 | 13.42 | 12.97 | 13.14 | 254,360 | -0.32(-2.39%) |
May 12, 2020 | 13.89 | 13.97 | 13.41 | 13.46 | 249,921 | -0.46(-3.28%) |
May 11, 2020 | 13.99 | 14.01 | 13.42 | 13.92 | 196,784 | -0.30(-2.09%) |
May 08, 2020 | 14.17 | 14.33 | 13.85 | 14.21 | 167,018 | +0.45(+3.28%) |
May 07, 2020 | 13.69 | 14.14 | 13.57 | 13.76 | 312,700 | +0.41(+3.09%) |
May 06, 2020 | 13.28 | 13.63 | 12.97 | 13.35 | 254,429 | -0.03(-0.22%) |
May 05, 2020 | 14.06 | 14.39 | 13.06 | 13.38 | 473,473 | -0.67(-4.78%) |
May 04, 2020 | 14.35 | 14.35 | 13.37 | 14.05 | 200,734 | -0.36(-2.53%) |