Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 14.75 | 14.97 | 14.39 | 14.64 | 159,480 | -0.29(-1.91%) |
Jul 30, 2020 | 15.30 | 15.41 | 14.90 | 14.93 | 74,025 | -0.58(-3.73%) |
Jul 29, 2020 | 15.03 | 15.54 | 15.03 | 15.51 | 122,821 | +0.50(+3.31%) |
Jul 28, 2020 | 15.20 | 15.40 | 14.97 | 15.01 | 145,225 | -0.36(-2.33%) |
Jul 27, 2020 | 15.16 | 15.53 | 14.97 | 15.37 | 104,547 | +0.27(+1.77%) |
Jul 24, 2020 | 15.07 | 15.24 | 15.00 | 15.10 | 104,326 | +0.01(+0.06%) |
Jul 23, 2020 | 14.83 | 15.27 | 14.83 | 15.09 | 96,660 | +0.17(+1.17%) |
Jul 22, 2020 | 14.76 | 15.15 | 14.76 | 14.92 | 108,575 | -0.04(-0.25%) |
Jul 21, 2020 | 15.15 | 15.50 | 14.89 | 14.96 | 146,627 | -0.05(-0.31%) |
Jul 20, 2020 | 14.87 | 15.08 | 14.76 | 15.00 | 88,032 | +0.00(+0.00%) |
Jul 17, 2020 | 15.05 | 15.23 | 14.89 | 15.00 | 122,928 | -0.05(-0.31%) |
Jul 16, 2020 | 14.97 | 15.16 | 14.86 | 15.05 | 90,793 | +0.06(+0.43%) |
Jul 15, 2020 | 15.28 | 15.28 | 14.91 | 14.98 | 189,055 | +0.22(+1.49%) |
Jul 14, 2020 | 14.24 | 14.80 | 14.16 | 14.76 | 156,001 | +0.56(+3.95%) |
Jul 13, 2020 | 14.53 | 14.57 | 14.18 | 14.20 | 120,368 | -0.28(-1.90%) |
Jul 10, 2020 | 13.82 | 14.49 | 13.77 | 14.48 | 147,079 | +0.70(+5.07%) |
Jul 09, 2020 | 14.19 | 14.23 | 13.72 | 13.78 | 230,102 | -0.40(-2.79%) |
Jul 08, 2020 | 14.00 | 14.19 | 13.56 | 14.17 | 228,360 | +0.07(+0.52%) |
Jul 07, 2020 | 14.04 | 14.37 | 13.97 | 14.10 | 143,042 | -0.15(-1.03%) |
Jul 06, 2020 | 14.77 | 14.84 | 14.16 | 14.25 | 154,832 | -0.17(-1.21%) |
Jul 02, 2020 | 14.44 | 14.60 | 14.32 | 14.42 | 144,903 | +0.35(+2.48%) |
Jul 01, 2020 | 14.62 | 14.77 | 13.99 | 14.07 | 103,053 | -0.56(-3.80%) |
Jun 30, 2020 | 14.27 | 14.69 | 14.27 | 14.63 | 188,800 | +0.31(+2.16%) |
Jun 29, 2020 | 13.66 | 14.57 | 13.66 | 14.32 | 196,219 | +0.89(+6.65%) |
Jun 26, 2020 | 13.53 | 13.71 | 13.21 | 13.43 | 346,680 | -0.26(-1.93%) |
Jun 25, 2020 | 13.33 | 13.74 | 13.15 | 13.69 | 233,471 | +0.19(+1.42%) |
Jun 24, 2020 | 13.51 | 13.71 | 13.23 | 13.50 | 198,461 | -0.27(-1.99%) |
Jun 23, 2020 | 14.17 | 14.18 | 13.54 | 13.77 | 191,267 | -0.11(-0.79%) |
Jun 22, 2020 | 14.25 | 14.36 | 13.78 | 13.88 | 242,038 | -0.56(-3.85%) |
Jun 19, 2020 | 14.47 | 14.63 | 14.18 | 14.44 | 732,637 | +0.20(+1.41%) |
Jun 18, 2020 | 14.00 | 14.46 | 14.00 | 14.24 | 123,270 | -0.03(-0.19%) |
Jun 17, 2020 | 14.77 | 14.94 | 14.24 | 14.27 | 170,876 | -0.60(-4.05%) |
Jun 16, 2020 | 15.45 | 15.45 | 14.72 | 14.87 | 173,610 | +0.15(+0.99%) |
Jun 15, 2020 | 13.64 | 14.81 | 13.59 | 14.72 | 236,652 | +0.55(+3.86%) |
Jun 12, 2020 | 14.52 | 14.61 | 13.73 | 14.17 | 163,247 | +0.35(+2.50%) |
Jun 11, 2020 | 13.73 | 14.68 | 13.67 | 13.83 | 202,348 | -1.35(-8.89%) |
Jun 10, 2020 | 15.86 | 16.10 | 15.14 | 15.18 | 121,609 | -0.88(-5.45%) |
Jun 09, 2020 | 16.27 | 16.55 | 15.94 | 16.05 | 204,399 | -0.52(-3.14%) |
Jun 08, 2020 | 16.41 | 16.77 | 16.16 | 16.57 | 185,098 | +0.45(+2.77%) |
Jun 05, 2020 | 15.71 | 16.43 | 15.60 | 16.12 | 287,986 | +0.65(+4.18%) |
Jun 04, 2020 | 14.85 | 15.49 | 14.81 | 15.48 | 177,998 | +0.34(+2.23%) |
Jun 03, 2020 | 15.16 | 15.52 | 14.97 | 15.14 | 159,657 | +0.42(+2.85%) |
Jun 02, 2020 | 14.42 | 14.93 | 14.25 | 14.72 | 177,735 | +0.57(+3.99%) |
Jun 01, 2020 | 14.15 | 14.61 | 14.00 | 14.16 | 228,471 | +0.11(+0.78%) |
May 29, 2020 | 14.21 | 14.38 | 13.87 | 14.05 | 193,307 | -0.43(-2.96%) |
May 28, 2020 | 15.50 | 15.50 | 14.40 | 14.47 | 214,703 | -0.71(-4.68%) |
May 27, 2020 | 15.04 | 15.31 | 14.53 | 15.19 | 175,987 | +0.62(+4.26%) |
May 26, 2020 | 13.94 | 14.61 | 13.86 | 14.57 | 230,083 | +0.98(+7.25%) |
May 22, 2020 | 13.48 | 13.63 | 13.24 | 13.58 | 129,456 | +0.23(+1.71%) |
May 21, 2020 | 13.41 | 13.76 | 13.30 | 13.35 | 171,281 | -0.15(-1.08%) |
May 20, 2020 | 13.44 | 13.71 | 13.23 | 13.50 | 193,577 | +0.37(+2.85%) |
May 19, 2020 | 13.24 | 13.47 | 13.02 | 13.13 | 183,792 | -0.33(-2.44%) |
May 18, 2020 | 13.09 | 13.52 | 12.96 | 13.45 | 182,193 | +0.98(+7.82%) |
May 15, 2020 | 12.42 | 12.60 | 12.18 | 12.48 | 147,119 | +0.09(+0.74%) |
May 14, 2020 | 11.91 | 12.41 | 11.48 | 12.39 | 167,653 | +0.09(+0.74%) |
May 13, 2020 | 12.44 | 12.44 | 12.09 | 12.30 | 142,633 | -0.36(-2.88%) |
May 12, 2020 | 13.00 | 13.09 | 12.64 | 12.66 | 255,263 | -0.40(-3.07%) |
May 11, 2020 | 13.22 | 13.33 | 12.66 | 13.06 | 240,689 | -0.52(-3.83%) |
May 08, 2020 | 13.37 | 13.66 | 13.26 | 13.58 | 184,750 | +0.68(+5.30%) |
May 07, 2020 | 12.96 | 13.09 | 12.70 | 12.90 | 156,625 | +0.17(+1.36%) |
May 06, 2020 | 13.86 | 14.16 | 12.54 | 12.72 | 258,884 | -1.21(-8.70%) |
May 05, 2020 | 14.07 | 14.62 | 13.63 | 13.94 | 337,555 | +1.04(+8.06%) |
May 04, 2020 | 12.83 | 13.15 | 12.73 | 12.90 | 155,354 | -0.19(-1.46%) |