Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 14.51 | 14.77 | 14.35 | 14.76 | 685,300 | +0.22(+1.51%) |
Jul 30, 2020 | 14.36 | 14.56 | 14.33 | 14.54 | 480,199 | -0.02(-0.14%) |
Jul 29, 2020 | 14.39 | 14.68 | 14.34 | 14.56 | 654,477 | +0.22(+1.53%) |
Jul 28, 2020 | 14.51 | 14.72 | 14.33 | 14.34 | 321,041 | -0.30(-2.05%) |
Jul 27, 2020 | 14.57 | 14.81 | 14.55 | 14.64 | 307,247 | +0.21(+1.46%) |
Jul 24, 2020 | 14.54 | 14.64 | 14.39 | 14.43 | 456,200 | -0.20(-1.37%) |
Jul 23, 2020 | 14.68 | 14.87 | 14.52 | 14.63 | 666,230 | -0.06(-0.41%) |
Jul 22, 2020 | 14.94 | 15.04 | 14.61 | 14.69 | 479,126 | -0.27(-1.80%) |
Jul 21, 2020 | 15.18 | 15.27 | 14.87 | 14.96 | 592,476 | -0.10(-0.66%) |
Jul 20, 2020 | 14.57 | 15.11 | 14.54 | 15.06 | 474,496 | +0.46(+3.19%) |
Jul 17, 2020 | 14.61 | 14.86 | 14.56 | 14.60 | 316,600 | -0.06(-0.44%) |
Jul 16, 2020 | 14.78 | 14.85 | 14.57 | 14.66 | 420,532 | -0.21(-1.45%) |
Jul 15, 2020 | 14.83 | 14.96 | 14.43 | 14.88 | 463,713 | +0.22(+1.54%) |
Jul 14, 2020 | 14.42 | 14.65 | 14.15 | 14.65 | 628,643 | +0.13(+0.90%) |
Jul 13, 2020 | 14.95 | 15.16 | 14.50 | 14.52 | 530,796 | -0.31(-2.09%) |
Jul 10, 2020 | 15.02 | 15.15 | 14.64 | 14.83 | 397,300 | -0.11(-0.74%) |
Jul 09, 2020 | 14.89 | 15.00 | 14.66 | 14.94 | 560,023 | +0.09(+0.61%) |
Jul 08, 2020 | 14.69 | 14.88 | 14.45 | 14.85 | 495,223 | +0.20(+1.37%) |
Jul 07, 2020 | 15.00 | 15.09 | 14.62 | 14.65 | 491,208 | -0.47(-3.11%) |
Jul 06, 2020 | 15.27 | 15.39 | 15.05 | 15.12 | 382,125 | +0.09(+0.60%) |
Jul 02, 2020 | 15.19 | 15.30 | 14.97 | 15.03 | 414,100 | +0.10(+0.67%) |
Jul 01, 2020 | 15.26 | 15.26 | 14.78 | 14.93 | 533,394 | -0.27(-1.78%) |
Jun 30, 2020 | 14.69 | 15.24 | 14.67 | 15.20 | 667,295 | +0.56(+3.83%) |
Jun 29, 2020 | 14.45 | 14.78 | 14.21 | 14.64 | 572,705 | +0.30(+2.09%) |
Jun 26, 2020 | 14.74 | 14.80 | 14.25 | 14.34 | 1,174,000 | -0.48(-3.24%) |
Jun 25, 2020 | 14.72 | 14.83 | 14.41 | 14.82 | 705,830 | +0.01(+0.07%) |
Jun 24, 2020 | 15.10 | 15.23 | 14.57 | 14.81 | 675,617 | -0.42(-2.76%) |
Jun 23, 2020 | 15.15 | 15.39 | 15.11 | 15.23 | 569,606 | +0.22(+1.50%) |
Jun 22, 2020 | 15.13 | 15.29 | 14.79 | 15.01 | 563,180 | -0.10(-0.66%) |
Jun 19, 2020 | 15.08 | 15.88 | 15.03 | 15.11 | 2,800,800 | +0.14(+0.97%) |
Jun 18, 2020 | 15.27 | 15.36 | 14.91 | 14.96 | 465,587 | -0.41(-2.67%) |
Jun 17, 2020 | 15.66 | 15.80 | 15.34 | 15.37 | 501,309 | -0.13(-0.84%) |
Jun 16, 2020 | 15.60 | 15.66 | 15.08 | 15.50 | 647,823 | +0.42(+2.79%) |
Jun 15, 2020 | 14.48 | 15.09 | 14.38 | 15.08 | 853,785 | +0.30(+2.03%) |
Jun 12, 2020 | 15.14 | 15.16 | 14.44 | 14.78 | 813,000 | +0.12(+0.82%) |
Jun 11, 2020 | 15.41 | 15.50 | 14.64 | 14.66 | 837,817 | -1.27(-7.97%) |
Jun 10, 2020 | 16.48 | 16.49 | 15.88 | 15.93 | 607,231 | -0.42(-2.57%) |
Jun 09, 2020 | 15.84 | 16.50 | 15.72 | 16.35 | 711,185 | +0.35(+2.19%) |
Jun 08, 2020 | 16.00 | 16.17 | 15.86 | 16.00 | 544,525 | +0.16(+1.01%) |
Jun 05, 2020 | 15.99 | 16.20 | 15.79 | 15.84 | 736,900 | -0.05(-0.31%) |
Jun 04, 2020 | 15.57 | 15.99 | 15.49 | 15.89 | 565,504 | +0.26(+1.66%) |
Jun 03, 2020 | 16.00 | 16.00 | 15.50 | 15.63 | 721,521 | -0.01(-0.06%) |
Jun 02, 2020 | 15.66 | 15.77 | 15.48 | 15.64 | 1,736,676 | +0.12(+0.77%) |
Jun 01, 2020 | 15.71 | 15.75 | 15.41 | 15.52 | 700,363 | -0.02(-0.13%) |
May 29, 2020 | 15.20 | 15.59 | 15.14 | 15.54 | 653,900 | +0.35(+2.30%) |
May 28, 2020 | 15.70 | 15.70 | 15.11 | 15.19 | 661,955 | -0.45(-2.88%) |
May 27, 2020 | 15.74 | 15.75 | 15.02 | 15.64 | 757,274 | +0.14(+0.90%) |
May 26, 2020 | 16.00 | 16.08 | 15.46 | 15.50 | 594,282 | -0.15(-0.96%) |
May 22, 2020 | 15.57 | 15.67 | 15.33 | 15.65 | 426,700 | +0.24(+1.56%) |
May 21, 2020 | 15.89 | 15.92 | 15.40 | 15.41 | 666,540 | -0.44(-2.78%) |
May 20, 2020 | 15.52 | 15.87 | 15.41 | 15.85 | 933,872 | +0.66(+4.34%) |
May 19, 2020 | 15.48 | 15.61 | 15.19 | 15.19 | 603,564 | -0.28(-1.81%) |
May 18, 2020 | 14.93 | 15.58 | 14.79 | 15.47 | 1,136,024 | +1.07(+7.43%) |
May 15, 2020 | 14.43 | 14.48 | 14.12 | 14.40 | 467,200 | -0.24(-1.64%) |
May 14, 2020 | 14.15 | 14.65 | 13.89 | 14.64 | 678,493 | +0.23(+1.60%) |
May 13, 2020 | 14.67 | 14.86 | 14.24 | 14.41 | 602,762 | -0.24(-1.64%) |
May 12, 2020 | 15.40 | 15.41 | 14.62 | 14.65 | 683,617 | -0.70(-4.56%) |
May 11, 2020 | 14.96 | 15.53 | 14.90 | 15.35 | 757,922 | +0.11(+0.72%) |
May 08, 2020 | 15.18 | 15.32 | 14.95 | 15.24 | 827,600 | +0.23(+1.53%) |
May 07, 2020 | 15.58 | 15.75 | 14.97 | 15.01 | 1,151,763 | -0.26(-1.70%) |
May 06, 2020 | 14.91 | 15.80 | 14.76 | 15.27 | 2,098,185 | +0.76(+5.24%) |
May 05, 2020 | 13.80 | 14.64 | 13.71 | 14.51 | 2,223,086 | +1.77(+13.89%) |
May 04, 2020 | 12.13 | 12.77 | 12.03 | 12.74 | 1,105,821 | +0.38(+3.07%) |