Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 13.64 | 13.90 | 13.24 | 13.24 | 9,226 | -0.53(-3.87%) |
Jul 30, 2020 | 13.79 | 13.94 | 13.65 | 13.78 | 8,026 | -0.32(-2.27%) |
Jul 29, 2020 | 13.94 | 14.21 | 13.81 | 14.10 | 7,379 | +0.30(+2.19%) |
Jul 28, 2020 | 14.10 | 14.10 | 13.79 | 13.79 | 5,452 | -0.43(-3.00%) |
Jul 27, 2020 | 13.96 | 14.22 | 13.96 | 14.22 | 3,547 | +0.35(+2.50%) |
Jul 24, 2020 | 14.13 | 14.17 | 13.87 | 13.87 | 6,301 | -0.20(-1.45%) |
Jul 23, 2020 | 14.13 | 14.31 | 13.96 | 14.08 | 2,195 | -0.08(-0.56%) |
Jul 22, 2020 | 14.12 | 14.31 | 13.70 | 14.16 | 6,365 | +0.04(+0.25%) |
Jul 21, 2020 | 14.34 | 14.54 | 14.03 | 14.12 | 9,940 | -0.06(-0.44%) |
Jul 20, 2020 | 14.21 | 14.43 | 13.92 | 14.18 | 8,868 | +0.12(+0.82%) |
Jul 17, 2020 | 14.18 | 14.54 | 13.91 | 14.07 | 9,001 | -0.15(-1.06%) |
Jul 16, 2020 | 13.92 | 14.43 | 13.92 | 14.22 | 16,601 | +0.21(+1.52%) |
Jul 15, 2020 | 13.77 | 14.04 | 13.56 | 14.01 | 30,155 | +0.52(+3.82%) |
Jul 14, 2020 | 13.35 | 13.49 | 13.24 | 13.49 | 8,249 | -0.03(-0.20%) |
Jul 13, 2020 | 13.24 | 13.63 | 13.24 | 13.52 | 21,633 | +0.31(+2.36%) |
Jul 10, 2020 | 13.05 | 13.21 | 12.82 | 13.21 | 15,077 | +0.18(+1.36%) |
Jul 09, 2020 | 13.72 | 13.78 | 12.66 | 13.03 | 45,329 | -0.64(-4.68%) |
Jul 08, 2020 | 13.56 | 13.70 | 13.20 | 13.67 | 12,519 | -0.02(-0.13%) |
Jul 07, 2020 | 14.00 | 14.15 | 13.62 | 13.69 | 26,584 | -0.42(-2.96%) |
Jul 06, 2020 | 14.31 | 14.31 | 14.00 | 14.10 | 4,350 | -0.03(-0.19%) |
Jul 02, 2020 | 14.30 | 14.30 | 13.95 | 14.13 | 11,814 | +0.08(+0.57%) |
Jul 01, 2020 | 14.13 | 14.31 | 13.96 | 14.05 | 12,555 | -0.08(-0.57%) |
Jun 30, 2020 | 14.26 | 14.27 | 13.84 | 14.13 | 24,675 | -0.09(-0.62%) |
Jun 29, 2020 | 13.93 | 14.78 | 13.93 | 14.22 | 49,258 | +0.18(+1.27%) |
Jun 26, 2020 | 13.24 | 14.96 | 12.93 | 14.04 | 135,699 | +0.76(+5.69%) |
Jun 25, 2020 | 13.14 | 13.33 | 13.14 | 13.29 | 38,331 | +0.01(+0.07%) |
Jun 24, 2020 | 13.34 | 13.59 | 13.19 | 13.28 | 63,885 | -0.13(-0.99%) |
Jun 23, 2020 | 13.43 | 13.59 | 13.39 | 13.41 | 5,943 | -0.08(-0.59%) |
Jun 22, 2020 | 13.32 | 13.59 | 13.29 | 13.49 | 11,655 | +0.21(+1.61%) |
Jun 19, 2020 | 13.86 | 14.07 | 13.27 | 13.28 | 40,394 | -0.36(-2.61%) |
Jun 18, 2020 | 13.58 | 13.79 | 13.52 | 13.63 | 7,375 | +0.06(+0.46%) |
Jun 17, 2020 | 14.02 | 14.39 | 13.57 | 13.57 | 12,931 | -0.51(-3.60%) |
Jun 16, 2020 | 14.03 | 14.20 | 13.78 | 14.08 | 16,565 | +0.29(+2.13%) |
Jun 15, 2020 | 13.36 | 13.86 | 13.27 | 13.78 | 30,442 | +0.12(+0.91%) |
Jun 12, 2020 | 14.01 | 14.01 | 13.51 | 13.66 | 104,418 | +0.12(+0.92%) |
Jun 11, 2020 | 13.54 | 13.66 | 13.40 | 13.54 | 62,283 | -0.44(-3.12%) |
Jun 10, 2020 | 14.36 | 14.40 | 13.97 | 13.97 | 30,203 | -0.39(-2.72%) |
Jun 09, 2020 | 14.23 | 14.67 | 14.13 | 14.36 | 14,978 | -0.18(-1.22%) |
Jun 08, 2020 | 14.07 | 14.80 | 13.74 | 14.54 | 90,181 | +0.85(+6.23%) |
Jun 05, 2020 | 13.24 | 13.84 | 13.24 | 13.69 | 67,287 | +0.67(+5.12%) |
Jun 04, 2020 | 12.96 | 13.22 | 12.89 | 13.02 | 23,530 | -0.03(-0.20%) |
Jun 03, 2020 | 13.24 | 13.24 | 13.03 | 13.05 | 27,996 | -0.02(-0.14%) |
Jun 02, 2020 | 13.22 | 13.24 | 13.05 | 13.06 | 31,702 | +0.13(+1.03%) |
Jun 01, 2020 | 13.14 | 13.42 | 12.93 | 12.93 | 34,938 | -0.08(-0.61%) |
May 29, 2020 | 12.98 | 13.23 | 12.80 | 13.01 | 16,427 | -0.05(-0.41%) |
May 28, 2020 | 13.33 | 13.42 | 13.06 | 13.06 | 59,040 | -0.24(-1.80%) |
May 27, 2020 | 13.06 | 13.59 | 12.98 | 13.30 | 47,274 | +0.22(+1.70%) |
May 26, 2020 | 13.04 | 13.24 | 12.89 | 13.08 | 28,518 | +0.29(+2.29%) |
May 22, 2020 | 12.89 | 12.96 | 12.66 | 12.79 | 41,745 | -0.05(-0.42%) |
May 21, 2020 | 12.88 | 12.94 | 12.79 | 12.84 | 19,840 | -0.04(-0.35%) |
May 20, 2020 | 13.10 | 13.25 | 12.74 | 12.89 | 30,585 | +0.18(+1.40%) |
May 19, 2020 | 12.72 | 12.94 | 12.45 | 12.71 | 58,502 | -0.16(-1.24%) |
May 18, 2020 | 12.82 | 13.00 | 12.01 | 12.87 | 72,441 | +0.46(+3.73%) |
May 15, 2020 | 12.08 | 12.51 | 12.08 | 12.41 | 32,518 | +0.45(+3.79%) |
May 14, 2020 | 12.09 | 12.10 | 11.00 | 11.95 | 34,971 | -0.46(-3.69%) |
May 13, 2020 | 12.32 | 12.71 | 12.31 | 12.41 | 34,212 | +0.00(+0.00%) |
May 12, 2020 | 12.55 | 12.57 | 12.40 | 12.41 | 17,756 | -0.08(-0.63%) |
May 11, 2020 | 12.72 | 13.22 | 12.21 | 12.49 | 27,200 | -0.30(-2.34%) |
May 08, 2020 | 12.98 | 13.10 | 12.13 | 12.79 | 35,812 | -0.18(-1.42%) |
May 07, 2020 | 12.34 | 12.97 | 11.76 | 12.97 | 15,634 | +0.81(+6.65%) |
May 06, 2020 | 12.45 | 12.45 | 11.75 | 12.16 | 18,571 | -0.33(-2.67%) |
May 05, 2020 | 12.65 | 12.90 | 11.84 | 12.50 | 12,279 | -0.12(-0.98%) |
May 04, 2020 | 11.69 | 12.63 | 11.69 | 12.62 | 15,158 | +0.47(+3.91%) |