Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 14.00 | 14.00 | 13.63 | 13.71 | 211,100 | -0.44(-3.11%) |
Jul 30, 2020 | 14.00 | 14.16 | 13.80 | 14.15 | 185,997 | -0.43(-2.95%) |
Jul 29, 2020 | 14.52 | 14.60 | 14.47 | 14.58 | 221,665 | -0.54(-3.54%) |
Jul 28, 2020 | 15.26 | 15.30 | 15.11 | 15.12 | 79,946 | -0.08(-0.56%) |
Jul 27, 2020 | 15.19 | 15.31 | 15.17 | 15.20 | 114,980 | +0.01(+0.07%) |
Jul 24, 2020 | 15.21 | 15.30 | 15.11 | 15.19 | 139,100 | -0.11(-0.72%) |
Jul 23, 2020 | 15.49 | 15.49 | 15.23 | 15.30 | 162,304 | -0.20(-1.29%) |
Jul 22, 2020 | 15.48 | 15.59 | 15.43 | 15.50 | 122,752 | +0.37(+2.45%) |
Jul 21, 2020 | 15.12 | 15.25 | 15.10 | 15.13 | 394,799 | +0.12(+0.78%) |
Jul 20, 2020 | 14.93 | 15.03 | 14.86 | 15.01 | 160,489 | +0.13(+0.89%) |
Jul 17, 2020 | 14.79 | 14.90 | 14.76 | 14.88 | 74,700 | +0.14(+0.95%) |
Jul 16, 2020 | 14.67 | 14.89 | 14.67 | 14.74 | 212,959 | +0.02(+0.14%) |
Jul 15, 2020 | 14.76 | 14.86 | 14.67 | 14.72 | 228,185 | +0.13(+0.89%) |
Jul 14, 2020 | 14.27 | 14.62 | 14.23 | 14.59 | 123,133 | +0.40(+2.86%) |
Jul 13, 2020 | 14.42 | 14.49 | 14.15 | 14.19 | 345,069 | -0.01(-0.11%) |
Jul 10, 2020 | 14.04 | 14.20 | 13.99 | 14.20 | 116,400 | +0.16(+1.18%) |
Jul 09, 2020 | 14.43 | 14.43 | 13.90 | 14.04 | 389,142 | -0.13(-0.95%) |
Jul 08, 2020 | 14.20 | 14.24 | 14.00 | 14.17 | 293,844 | -0.11(-0.77%) |
Jul 07, 2020 | 14.24 | 14.42 | 14.22 | 14.28 | 218,976 | -0.08(-0.56%) |
Jul 06, 2020 | 14.44 | 14.48 | 14.27 | 14.36 | 165,499 | +0.14(+0.98%) |
Jul 02, 2020 | 14.29 | 14.44 | 14.19 | 14.22 | 200,500 | +0.32(+2.30%) |
Jul 01, 2020 | 13.82 | 13.93 | 13.76 | 13.90 | 89,770 | -0.10(-0.71%) |
Jun 30, 2020 | 13.95 | 14.02 | 13.82 | 14.00 | 921,992 | -0.11(-0.78%) |
Jun 29, 2020 | 13.92 | 14.21 | 13.87 | 14.11 | 87,806 | +0.41(+2.97%) |
Jun 26, 2020 | 13.93 | 13.94 | 13.60 | 13.70 | 177,200 | -0.42(-2.95%) |
Jun 25, 2020 | 13.88 | 14.17 | 13.78 | 14.12 | 141,611 | +0.11(+0.77%) |
Jun 24, 2020 | 14.22 | 14.31 | 13.95 | 14.01 | 107,555 | -0.51(-3.50%) |
Jun 23, 2020 | 14.61 | 14.73 | 14.50 | 14.52 | 195,048 | +0.29(+2.04%) |
Jun 22, 2020 | 14.11 | 14.33 | 14.05 | 14.23 | 188,509 | +0.08(+0.53%) |
Jun 19, 2020 | 14.50 | 14.50 | 14.13 | 14.15 | 192,700 | -1.24(-8.02%) |
Jun 18, 2020 | 14.95 | 15.39 | 14.84 | 15.39 | 199,257 | +0.54(+3.64%) |
Jun 17, 2020 | 14.88 | 15.11 | 14.72 | 14.85 | 136,814 | +0.04(+0.27%) |
Jun 16, 2020 | 14.97 | 15.01 | 14.57 | 14.81 | 408,163 | +0.21(+1.44%) |
Jun 15, 2020 | 14.08 | 14.73 | 14.04 | 14.60 | 250,783 | +0.10(+0.69%) |
Jun 12, 2020 | 14.58 | 14.66 | 14.14 | 14.50 | 285,200 | +0.17(+1.19%) |
Jun 11, 2020 | 14.86 | 14.95 | 14.29 | 14.33 | 215,213 | -1.36(-8.64%) |
Jun 10, 2020 | 15.81 | 15.82 | 15.59 | 15.69 | 183,286 | -0.26(-1.66%) |
Jun 09, 2020 | 15.76 | 16.04 | 15.76 | 15.95 | 333,616 | -0.41(-2.51%) |
Jun 08, 2020 | 16.39 | 16.44 | 16.15 | 16.36 | 329,743 | +0.25(+1.58%) |
Jun 05, 2020 | 16.07 | 16.41 | 16.07 | 16.11 | 369,400 | +0.33(+2.06%) |
Jun 04, 2020 | 15.53 | 15.83 | 15.52 | 15.78 | 187,540 | +0.22(+1.41%) |
Jun 03, 2020 | 15.28 | 15.59 | 15.26 | 15.56 | 282,675 | +1.03(+7.09%) |
Jun 02, 2020 | 14.39 | 14.60 | 14.38 | 14.53 | 146,766 | +0.54(+3.86%) |
Jun 01, 2020 | 13.59 | 14.01 | 13.59 | 13.99 | 179,689 | +0.40(+2.94%) |
May 29, 2020 | 13.55 | 13.62 | 13.44 | 13.59 | 241,000 | -0.25(-1.81%) |
May 28, 2020 | 13.90 | 14.03 | 13.83 | 13.84 | 168,662 | +0.13(+0.95%) |
May 27, 2020 | 13.55 | 13.72 | 13.44 | 13.71 | 290,779 | +0.73(+5.62%) |
May 26, 2020 | 13.02 | 13.12 | 12.98 | 12.98 | 209,753 | +0.61(+4.91%) |
May 22, 2020 | 12.45 | 12.46 | 12.30 | 12.37 | 110,900 | -0.07(-0.55%) |
May 21, 2020 | 12.56 | 12.67 | 12.41 | 12.44 | 271,224 | -0.13(-1.03%) |
May 20, 2020 | 12.52 | 12.66 | 12.50 | 12.57 | 255,047 | +0.30(+2.44%) |
May 19, 2020 | 12.32 | 12.49 | 12.17 | 12.27 | 422,667 | -0.27(-2.15%) |
May 18, 2020 | 12.06 | 12.59 | 12.06 | 12.54 | 395,756 | +0.95(+8.17%) |
May 15, 2020 | 11.57 | 11.63 | 11.45 | 11.59 | 198,700 | +0.08(+0.72%) |
May 14, 2020 | 11.36 | 11.51 | 11.11 | 11.51 | 291,689 | -0.06(-0.52%) |
May 13, 2020 | 11.94 | 11.95 | 11.50 | 11.57 | 330,757 | -0.49(-4.06%) |
May 12, 2020 | 12.37 | 12.37 | 12.06 | 12.06 | 330,651 | -0.20(-1.63%) |
May 11, 2020 | 12.38 | 12.38 | 12.16 | 12.26 | 303,539 | -0.22(-1.76%) |
May 08, 2020 | 12.50 | 12.53 | 12.41 | 12.48 | 194,300 | +0.24(+1.96%) |
May 07, 2020 | 12.19 | 12.35 | 12.19 | 12.24 | 435,157 | +0.20(+1.66%) |
May 06, 2020 | 12.33 | 12.33 | 12.01 | 12.04 | 704,509 | -0.36(-2.90%) |
May 05, 2020 | 12.40 | 12.58 | 12.40 | 12.40 | 210,469 | -0.07(-0.56%) |
May 04, 2020 | 12.40 | 12.56 | 12.30 | 12.47 | 519,060 | +0.04(+0.32%) |