Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 15.98 | 16.04 | 15.79 | 15.92 | 83,354 | -0.02(-0.09%) |
Jul 30, 2020 | 15.92 | 15.97 | 15.74 | 15.93 | 34,341 | -0.11(-0.66%) |
Jul 29, 2020 | 16.02 | 16.12 | 15.97 | 16.04 | 79,659 | +0.08(+0.47%) |
Jul 28, 2020 | 15.92 | 16.02 | 15.90 | 15.96 | 48,168 | +0.02(+0.14%) |
Jul 27, 2020 | 15.98 | 16.01 | 15.92 | 15.94 | 61,728 | +0.08(+0.47%) |
Jul 24, 2020 | 15.91 | 15.91 | 15.76 | 15.86 | 65,673 | -0.03(-0.19%) |
Jul 23, 2020 | 16.25 | 16.27 | 15.88 | 15.89 | 119,404 | -0.26(-1.62%) |
Jul 22, 2020 | 16.12 | 16.22 | 16.10 | 16.16 | 76,672 | +0.06(+0.37%) |
Jul 21, 2020 | 16.22 | 16.28 | 16.08 | 16.10 | 56,213 | +0.10(+0.61%) |
Jul 20, 2020 | 15.87 | 16.11 | 15.80 | 16.00 | 62,102 | +0.15(+0.94%) |
Jul 17, 2020 | 15.95 | 15.95 | 15.79 | 15.85 | 39,344 | -0.07(-0.42%) |
Jul 16, 2020 | 15.81 | 15.95 | 15.74 | 15.92 | 56,928 | +0.10(+0.61%) |
Jul 15, 2020 | 15.83 | 15.90 | 15.71 | 15.82 | 36,631 | +0.14(+0.91%) |
Jul 14, 2020 | 15.55 | 15.68 | 15.51 | 15.68 | 81,416 | +0.11(+0.72%) |
Jul 13, 2020 | 15.87 | 16.01 | 15.57 | 15.57 | 48,279 | -0.19(-1.19%) |
Jul 10, 2020 | 15.56 | 15.79 | 15.47 | 15.75 | 70,391 | +0.10(+0.62%) |
Jul 09, 2020 | 15.89 | 15.89 | 15.65 | 15.65 | 59,313 | -0.21(-1.32%) |
Jul 08, 2020 | 15.78 | 15.90 | 15.71 | 15.86 | 35,147 | +0.11(+0.71%) |
Jul 07, 2020 | 15.81 | 16.00 | 15.74 | 15.75 | 62,523 | -0.12(-0.75%) |
Jul 06, 2020 | 15.75 | 16.00 | 15.75 | 15.87 | 71,372 | +0.27(+1.72%) |
Jul 02, 2020 | 15.82 | 15.84 | 15.49 | 15.60 | 98,494 | +0.07(+0.48%) |
Jul 01, 2020 | 15.47 | 15.61 | 15.47 | 15.53 | 59,038 | +0.02(+0.10%) |
Jun 30, 2020 | 15.30 | 15.60 | 15.30 | 15.51 | 39,085 | +0.22(+1.42%) |
Jun 29, 2020 | 15.20 | 15.30 | 15.10 | 15.30 | 44,540 | +0.13(+0.89%) |
Jun 26, 2020 | 15.48 | 15.48 | 15.11 | 15.16 | 52,458 | -0.37(-2.41%) |
Jun 25, 2020 | 15.33 | 15.54 | 15.29 | 15.54 | 56,136 | +0.07(+0.44%) |
Jun 24, 2020 | 15.87 | 15.87 | 15.33 | 15.47 | 68,271 | -0.45(-2.82%) |
Jun 23, 2020 | 15.94 | 16.04 | 15.88 | 15.92 | 72,753 | +0.04(+0.24%) |
Jun 22, 2020 | 15.77 | 15.90 | 15.74 | 15.88 | 71,328 | +0.11(+0.68%) |
Jun 19, 2020 | 16.12 | 16.12 | 15.66 | 15.77 | 171,777 | -0.15(-0.93%) |
Jun 18, 2020 | 15.96 | 15.97 | 15.81 | 15.92 | 45,485 | -0.01(-0.09%) |
Jun 17, 2020 | 16.08 | 16.15 | 15.94 | 15.94 | 56,457 | -0.07(-0.46%) |
Jun 16, 2020 | 15.98 | 16.21 | 15.78 | 16.01 | 134,857 | +0.40(+2.57%) |
Jun 15, 2020 | 15.25 | 15.69 | 15.02 | 15.61 | 66,733 | +0.16(+1.06%) |
Jun 12, 2020 | 15.61 | 15.83 | 15.27 | 15.45 | 96,464 | +0.19(+1.26%) |
Jun 11, 2020 | 15.87 | 15.91 | 15.22 | 15.25 | 204,135 | -1.09(-6.68%) |
Jun 10, 2020 | 16.49 | 16.49 | 16.33 | 16.34 | 85,049 | -0.05(-0.32%) |
Jun 09, 2020 | 16.20 | 16.53 | 16.20 | 16.40 | 69,666 | -0.11(-0.67%) |
Jun 08, 2020 | 16.40 | 16.57 | 16.40 | 16.51 | 117,636 | +0.13(+0.82%) |
Jun 05, 2020 | 16.11 | 16.51 | 16.11 | 16.37 | 90,940 | +0.40(+2.51%) |
Jun 04, 2020 | 16.02 | 16.17 | 15.85 | 15.97 | 130,837 | -0.22(-1.38%) |
Jun 03, 2020 | 15.85 | 16.20 | 15.85 | 16.20 | 102,666 | +0.53(+3.36%) |
Jun 02, 2020 | 15.64 | 15.75 | 15.59 | 15.67 | 72,289 | +0.07(+0.48%) |
Jun 01, 2020 | 15.48 | 15.64 | 15.33 | 15.59 | 93,254 | +0.05(+0.33%) |
May 29, 2020 | 15.36 | 15.59 | 15.22 | 15.54 | 84,608 | +0.15(+0.96%) |
May 28, 2020 | 15.33 | 15.58 | 15.28 | 15.39 | 96,852 | +0.19(+1.27%) |
May 27, 2020 | 15.03 | 15.20 | 14.87 | 15.20 | 117,636 | +0.19(+1.24%) |
May 26, 2020 | 14.99 | 15.13 | 14.99 | 15.02 | 107,777 | +0.19(+1.30%) |
May 22, 2020 | 14.80 | 14.83 | 14.72 | 14.82 | 28,831 | +0.03(+0.20%) |
May 21, 2020 | 14.93 | 14.98 | 14.76 | 14.79 | 48,658 | -0.02(-0.14%) |
May 20, 2020 | 14.70 | 15.01 | 14.70 | 14.81 | 106,435 | +0.17(+1.16%) |
May 19, 2020 | 14.57 | 14.71 | 14.53 | 14.64 | 62,650 | -0.04(-0.30%) |
May 18, 2020 | 14.48 | 14.69 | 14.10 | 14.69 | 73,356 | +0.63(+4.45%) |
May 15, 2020 | 14.02 | 14.07 | 13.90 | 14.06 | 32,701 | +0.01(+0.11%) |
May 14, 2020 | 13.94 | 14.06 | 13.59 | 14.05 | 86,690 | -0.02(-0.16%) |
May 13, 2020 | 14.45 | 14.51 | 13.93 | 14.07 | 150,031 | -0.43(-3.00%) |
May 12, 2020 | 14.89 | 14.89 | 14.49 | 14.50 | 95,868 | -0.24(-1.60%) |
May 11, 2020 | 14.51 | 14.78 | 14.44 | 14.74 | 73,216 | +0.07(+0.45%) |
May 08, 2020 | 14.46 | 14.74 | 14.43 | 14.67 | 79,649 | +0.32(+2.26%) |
May 07, 2020 | 14.28 | 14.44 | 14.13 | 14.35 | 58,416 | +0.23(+1.62%) |
May 06, 2020 | 14.33 | 14.34 | 14.01 | 14.12 | 73,993 | -0.11(-0.78%) |
May 05, 2020 | 14.19 | 14.40 | 14.19 | 14.23 | 120,751 | +0.12(+0.84%) |
May 04, 2020 | 14.46 | 14.46 | 13.80 | 14.11 | 164,909 | -0.54(-3.67%) |