Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 14.15 | 14.32 | 13.60 | 13.67 | 365,300 | -0.67(-4.67%) |
Jul 30, 2020 | 14.16 | 14.42 | 14.15 | 14.34 | 133,221 | -0.10(-0.69%) |
Jul 29, 2020 | 14.30 | 14.49 | 14.03 | 14.44 | 211,392 | +0.33(+2.34%) |
Jul 28, 2020 | 14.34 | 14.64 | 14.00 | 14.11 | 829,743 | -0.04(-0.28%) |
Jul 27, 2020 | 14.23 | 14.72 | 14.01 | 14.15 | 258,500 | +0.25(+1.80%) |
Jul 24, 2020 | 14.04 | 14.04 | 13.90 | 13.90 | 43,000 | -0.10(-0.71%) |
Jul 23, 2020 | 13.63 | 14.05 | 13.60 | 14.00 | 91,615 | +0.21(+1.52%) |
Jul 22, 2020 | 13.76 | 13.83 | 13.18 | 13.79 | 80,186 | -0.04(-0.29%) |
Jul 21, 2020 | 13.44 | 14.01 | 13.44 | 13.83 | 96,051 | +0.50(+3.75%) |
Jul 20, 2020 | 13.43 | 13.43 | 13.13 | 13.33 | 49,357 | -0.10(-0.74%) |
Jul 17, 2020 | 13.57 | 13.62 | 13.20 | 13.43 | 55,300 | -0.36(-2.61%) |
Jul 16, 2020 | 13.82 | 13.89 | 13.41 | 13.79 | 70,593 | -0.15(-1.08%) |
Jul 15, 2020 | 13.70 | 14.03 | 13.52 | 13.94 | 96,917 | +0.61(+4.58%) |
Jul 14, 2020 | 13.30 | 13.49 | 13.01 | 13.33 | 53,068 | +0.03(+0.23%) |
Jul 13, 2020 | 13.43 | 13.63 | 13.11 | 13.30 | 96,688 | +0.14(+1.06%) |
Jul 10, 2020 | 12.35 | 13.40 | 12.35 | 13.16 | 62,800 | +0.80(+6.47%) |
Jul 09, 2020 | 12.95 | 12.95 | 12.05 | 12.36 | 89,622 | -0.64(-4.92%) |
Jul 08, 2020 | 12.81 | 13.12 | 12.56 | 13.00 | 81,417 | +0.11(+0.85%) |
Jul 07, 2020 | 13.18 | 13.30 | 12.84 | 12.89 | 86,811 | -0.46(-3.45%) |
Jul 06, 2020 | 13.69 | 13.94 | 13.15 | 13.35 | 74,970 | -0.15(-1.11%) |
Jul 02, 2020 | 13.90 | 14.05 | 13.32 | 13.50 | 100,300 | -0.09(-0.66%) |
Jul 01, 2020 | 14.01 | 14.07 | 13.53 | 13.59 | 85,423 | -0.41(-2.93%) |
Jun 30, 2020 | 13.93 | 14.10 | 13.80 | 14.00 | 141,214 | +0.20(+1.45%) |
Jun 29, 2020 | 13.32 | 14.00 | 13.16 | 13.80 | 110,485 | +0.55(+4.15%) |
Jun 26, 2020 | 14.18 | 14.21 | 13.12 | 13.25 | 1,323,100 | -1.21(-8.37%) |
Jun 25, 2020 | 14.09 | 14.81 | 13.97 | 14.46 | 124,134 | +0.29(+2.05%) |
Jun 24, 2020 | 14.49 | 14.51 | 13.65 | 14.17 | 150,170 | -0.58(-3.93%) |
Jun 23, 2020 | 14.89 | 14.89 | 14.59 | 14.75 | 179,991 | -0.01(-0.07%) |
Jun 22, 2020 | 14.75 | 14.83 | 14.59 | 14.76 | 155,827 | +0.07(+0.48%) |
Jun 19, 2020 | 14.80 | 14.82 | 14.61 | 14.69 | 136,200 | -0.11(-0.74%) |
Jun 18, 2020 | 14.59 | 14.86 | 14.44 | 14.80 | 164,142 | +0.09(+0.61%) |
Jun 17, 2020 | 14.89 | 14.89 | 14.45 | 14.71 | 128,294 | -0.03(-0.20%) |
Jun 16, 2020 | 14.89 | 14.90 | 14.20 | 14.74 | 134,216 | +0.40(+2.79%) |
Jun 15, 2020 | 13.56 | 14.70 | 13.45 | 14.34 | 142,728 | +0.42(+3.02%) |
Jun 12, 2020 | 14.05 | 14.74 | 13.55 | 13.92 | 124,000 | +0.26(+1.90%) |
Jun 11, 2020 | 14.00 | 14.35 | 13.51 | 13.66 | 127,013 | -0.73(-5.07%) |
Jun 10, 2020 | 15.05 | 15.05 | 14.26 | 14.39 | 115,657 | -0.46(-3.10%) |
Jun 09, 2020 | 14.81 | 14.95 | 14.15 | 14.85 | 152,676 | +0.03(+0.20%) |
Jun 08, 2020 | 15.00 | 15.10 | 14.56 | 14.82 | 267,812 | -0.12(-0.80%) |
Jun 05, 2020 | 14.86 | 14.95 | 14.52 | 14.94 | 205,200 | +0.19(+1.29%) |
Jun 04, 2020 | 14.65 | 15.00 | 14.55 | 14.75 | 141,844 | +0.09(+0.61%) |
Jun 03, 2020 | 14.93 | 15.00 | 14.50 | 14.66 | 121,799 | +0.00(+0.00%) |
Jun 02, 2020 | 14.00 | 14.80 | 13.99 | 14.66 | 134,162 | +0.79(+5.70%) |
Jun 01, 2020 | 14.69 | 14.83 | 13.75 | 13.87 | 86,343 | -0.72(-4.93%) |
May 29, 2020 | 14.64 | 14.79 | 14.26 | 14.59 | 140,000 | +0.07(+0.48%) |
May 28, 2020 | 14.75 | 14.92 | 14.43 | 14.52 | 120,762 | -0.21(-1.43%) |
May 27, 2020 | 15.20 | 15.20 | 14.50 | 14.73 | 77,347 | -0.07(-0.47%) |
May 26, 2020 | 15.50 | 15.50 | 14.66 | 14.80 | 134,073 | -0.26(-1.73%) |
May 22, 2020 | 15.03 | 15.18 | 14.72 | 15.06 | 136,400 | +0.27(+1.83%) |
May 21, 2020 | 15.09 | 15.26 | 14.64 | 14.79 | 102,439 | -0.08(-0.54%) |
May 20, 2020 | 14.91 | 15.46 | 14.79 | 14.87 | 139,653 | +0.31(+2.13%) |
May 19, 2020 | 14.88 | 15.07 | 14.50 | 14.56 | 130,750 | -0.03(-0.21%) |
May 18, 2020 | 14.87 | 15.43 | 14.35 | 14.59 | 187,705 | +0.34(+2.39%) |
May 15, 2020 | 14.57 | 14.70 | 14.00 | 14.25 | 175,000 | -0.19(-1.32%) |
May 14, 2020 | 14.46 | 14.73 | 13.69 | 14.44 | 158,781 | +0.23(+1.62%) |
May 13, 2020 | 15.23 | 15.53 | 14.00 | 14.21 | 298,105 | -0.62(-4.18%) |
May 12, 2020 | 13.73 | 15.98 | 13.30 | 14.83 | 519,332 | +1.10(+8.01%) |
May 11, 2020 | 14.33 | 14.33 | 13.50 | 13.73 | 102,571 | -0.27(-1.93%) |
May 08, 2020 | 13.90 | 14.22 | 13.50 | 14.00 | 181,500 | +0.62(+4.63%) |
May 07, 2020 | 13.50 | 14.04 | 13.25 | 13.38 | 187,303 | -0.02(-0.15%) |
May 06, 2020 | 14.99 | 14.99 | 13.27 | 13.40 | 114,891 | -1.17(-8.03%) |
May 05, 2020 | 14.79 | 15.49 | 14.20 | 14.57 | 94,784 | +0.21(+1.46%) |
May 04, 2020 | 15.25 | 15.25 | 14.16 | 14.36 | 57,598 | -0.87(-5.71%) |