Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 14.92 | 14.94 | 14.61 | 14.81 | 79,100 | -0.12(-0.80%) |
Jul 30, 2020 | 14.87 | 15.00 | 14.85 | 14.93 | 68,496 | -0.04(-0.27%) |
Jul 29, 2020 | 14.95 | 15.00 | 14.91 | 14.97 | 62,867 | +0.07(+0.47%) |
Jul 28, 2020 | 14.86 | 15.00 | 14.84 | 14.90 | 79,592 | -0.02(-0.13%) |
Jul 27, 2020 | 14.63 | 14.95 | 14.63 | 14.92 | 95,180 | +0.30(+2.05%) |
Jul 24, 2020 | 14.54 | 15.19 | 14.29 | 14.62 | 397,400 | +0.11(+0.79%) |
Jul 23, 2020 | 14.20 | 14.57 | 14.19 | 14.51 | 38,834 | +0.29(+2.08%) |
Jul 22, 2020 | 14.31 | 14.31 | 14.12 | 14.21 | 201,249 | -0.11(-0.77%) |
Jul 21, 2020 | 14.79 | 15.00 | 13.55 | 14.32 | 681,366 | -0.39(-2.65%) |
Jul 20, 2020 | 14.75 | 14.81 | 14.66 | 14.71 | 118,835 | -0.13(-0.91%) |
Jul 17, 2020 | 14.96 | 15.02 | 14.76 | 14.85 | 216,200 | -0.12(-0.84%) |
Jul 16, 2020 | 14.99 | 15.12 | 14.90 | 14.97 | 457,888 | -0.04(-0.27%) |
Jul 15, 2020 | 15.01 | 15.09 | 14.88 | 15.01 | 204,591 | +0.11(+0.74%) |
Jul 14, 2020 | 15.07 | 15.15 | 14.81 | 14.90 | 139,779 | -0.21(-1.39%) |
Jul 13, 2020 | 15.28 | 15.35 | 15.08 | 15.11 | 83,078 | -0.04(-0.26%) |
Jul 10, 2020 | 15.47 | 15.48 | 14.66 | 15.15 | 676,100 | -0.32(-2.07%) |
Jul 09, 2020 | 15.46 | 15.54 | 15.42 | 15.47 | 68,468 | -0.02(-0.13%) |
Jul 08, 2020 | 15.48 | 15.52 | 15.40 | 15.49 | 116,800 | +0.03(+0.19%) |
Jul 07, 2020 | 15.49 | 15.56 | 15.38 | 15.46 | 104,483 | -0.04(-0.26%) |
Jul 06, 2020 | 15.65 | 15.67 | 15.46 | 15.50 | 142,939 | -0.13(-0.83%) |
Jul 02, 2020 | 15.44 | 15.79 | 15.36 | 15.63 | 220,500 | +0.24(+1.56%) |
Jul 01, 2020 | 15.37 | 15.41 | 15.32 | 15.39 | 95,021 | +0.00(+0.00%) |
Jun 30, 2020 | 15.47 | 15.47 | 15.34 | 15.39 | 74,606 | -0.04(-0.29%) |
Jun 29, 2020 | 15.35 | 15.45 | 15.25 | 15.44 | 122,150 | +0.11(+0.68%) |
Jun 26, 2020 | 15.38 | 15.43 | 15.30 | 15.33 | 116,400 | -0.09(-0.58%) |
Jun 25, 2020 | 15.49 | 15.49 | 15.35 | 15.42 | 87,766 | -0.10(-0.64%) |
Jun 24, 2020 | 15.38 | 15.65 | 15.30 | 15.52 | 279,070 | +0.09(+0.58%) |
Jun 23, 2020 | 15.44 | 15.50 | 15.41 | 15.43 | 121,146 | +0.03(+0.19%) |
Jun 22, 2020 | 15.43 | 15.50 | 15.34 | 15.40 | 124,693 | -0.03(-0.19%) |
Jun 19, 2020 | 15.45 | 15.49 | 15.31 | 15.43 | 219,700 | -0.02(-0.13%) |
Jun 18, 2020 | 15.45 | 15.56 | 15.40 | 15.45 | 72,119 | -0.06(-0.39%) |
Jun 17, 2020 | 15.50 | 15.60 | 15.45 | 15.51 | 161,747 | -0.03(-0.19%) |
Jun 16, 2020 | 15.62 | 15.63 | 15.47 | 15.54 | 193,833 | +0.01(+0.06%) |
Jun 15, 2020 | 15.25 | 15.53 | 15.16 | 15.53 | 242,791 | +0.14(+0.91%) |
Jun 12, 2020 | 15.58 | 15.61 | 15.36 | 15.39 | 563,700 | -0.06(-0.39%) |
Jun 11, 2020 | 15.56 | 15.59 | 15.36 | 15.45 | 668,196 | +0.35(+2.32%) |
Jun 10, 2020 | 15.13 | 15.21 | 15.01 | 15.10 | 109,136 | -0.02(-0.13%) |
Jun 09, 2020 | 15.30 | 15.31 | 15.11 | 15.12 | 128,831 | -0.19(-1.24%) |
Jun 08, 2020 | 15.33 | 15.45 | 15.11 | 15.31 | 168,783 | +0.10(+0.66%) |
Jun 05, 2020 | 15.33 | 15.42 | 15.19 | 15.21 | 130,000 | +0.00(+0.00%) |
Jun 04, 2020 | 15.05 | 15.29 | 14.96 | 15.21 | 115,822 | +0.28(+1.88%) |
Jun 03, 2020 | 15.37 | 15.52 | 14.90 | 14.93 | 204,070 | -0.29(-1.91%) |
Jun 02, 2020 | 15.32 | 15.38 | 15.11 | 15.22 | 214,454 | +0.02(+0.13%) |
Jun 01, 2020 | 15.29 | 15.41 | 15.20 | 15.20 | 244,191 | +0.09(+0.60%) |
May 29, 2020 | 15.01 | 15.15 | 14.89 | 15.11 | 173,200 | +0.08(+0.53%) |
May 28, 2020 | 15.11 | 15.23 | 14.99 | 15.03 | 198,087 | -0.04(-0.27%) |
May 27, 2020 | 15.15 | 15.21 | 15.02 | 15.07 | 205,029 | +0.13(+0.87%) |
May 26, 2020 | 15.03 | 15.11 | 14.91 | 14.94 | 156,083 | +0.03(+0.20%) |
May 22, 2020 | 14.85 | 15.00 | 14.48 | 14.91 | 357,300 | +0.10(+0.68%) |
May 21, 2020 | 14.63 | 14.84 | 14.63 | 14.81 | 179,060 | +0.11(+0.75%) |
May 20, 2020 | 15.15 | 15.35 | 14.59 | 14.70 | 357,616 | -0.31(-2.07%) |
May 19, 2020 | 15.23 | 15.42 | 15.00 | 15.01 | 84,107 | -0.22(-1.44%) |
May 18, 2020 | 15.05 | 15.25 | 15.04 | 15.23 | 134,208 | +0.21(+1.43%) |
May 15, 2020 | 15.13 | 15.25 | 14.96 | 15.02 | 161,200 | -0.09(-0.63%) |
May 14, 2020 | 14.92 | 15.24 | 14.66 | 15.11 | 110,583 | +0.06(+0.40%) |
May 13, 2020 | 15.21 | 15.24 | 14.89 | 15.05 | 127,506 | -0.18(-1.18%) |
May 12, 2020 | 15.42 | 15.49 | 15.10 | 15.23 | 125,227 | -0.17(-1.10%) |
May 11, 2020 | 15.58 | 15.59 | 15.38 | 15.40 | 256,313 | -0.23(-1.47%) |
May 08, 2020 | 15.49 | 15.73 | 15.47 | 15.63 | 141,300 | +0.22(+1.43%) |
May 07, 2020 | 15.48 | 15.64 | 15.26 | 15.41 | 188,406 | +0.07(+0.46%) |
May 06, 2020 | 15.40 | 15.58 | 15.21 | 15.34 | 174,593 | -0.03(-0.20%) |
May 05, 2020 | 15.40 | 15.43 | 15.20 | 15.37 | 171,831 | +0.04(+0.26%) |
May 04, 2020 | 14.95 | 15.42 | 14.82 | 15.33 | 225,039 | +0.29(+1.93%) |