Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 14.65 | 14.65 | 14.48 | 14.62 | 500 | +0.14(+1.00%) |
Jul 30, 2020 | 14.63 | 14.63 | 14.47 | 14.47 | 2,127 | +0.01(+0.07%) |
Jul 29, 2020 | 14.95 | 14.95 | 14.46 | 14.46 | 307 | -0.12(-0.79%) |
Jul 28, 2020 | 17.09 | 17.09 | 14.26 | 14.58 | 3,768 | -0.96(-6.21%) |
Jul 27, 2020 | 15.74 | 15.74 | 15.46 | 15.54 | 878 | +0.80(+5.43%) |
Jul 24, 2020 | 14.80 | 14.80 | 14.07 | 14.74 | 1,100 | +0.47(+3.32%) |
Jul 23, 2020 | 14.36 | 15.67 | 14.00 | 14.27 | 11,756 | +0.10(+0.72%) |
Jul 22, 2020 | 14.39 | 14.53 | 14.01 | 14.17 | 9,574 | -0.33(-2.29%) |
Jul 21, 2020 | 14.49 | 15.05 | 14.49 | 14.50 | 5,570 | +0.20(+1.40%) |
Jul 20, 2020 | 14.45 | 14.45 | 14.08 | 14.30 | 3,194 | +0.16(+1.11%) |
Jul 17, 2020 | 13.76 | 14.61 | 13.76 | 14.14 | 2,000 | -0.36(-2.46%) |
Jul 16, 2020 | 15.00 | 15.00 | 14.00 | 14.50 | 1,758 | -0.01(-0.07%) |
Jul 15, 2020 | 14.65 | 14.65 | 14.08 | 14.51 | 1,508 | -0.09(-0.62%) |
Jul 14, 2020 | 15.97 | 16.73 | 14.60 | 14.60 | 7,433 | -0.79(-5.13%) |
Jul 13, 2020 | 16.48 | 16.48 | 15.24 | 15.39 | 4,346 | -1.58(-9.31%) |
Jul 10, 2020 | 16.43 | 16.98 | 16.43 | 16.97 | 1,800 | +0.69(+4.24%) |
Jul 09, 2020 | 17.57 | 17.61 | 16.28 | 16.28 | 4,992 | -1.28(-7.29%) |
Jul 08, 2020 | 17.10 | 17.60 | 17.10 | 17.56 | 2,593 | -0.54(-2.98%) |
Jul 07, 2020 | 17.32 | 18.10 | 17.30 | 18.10 | 1,078 | +0.15(+0.83%) |
Jul 06, 2020 | 17.71 | 18.09 | 17.37 | 17.95 | 4,909 | +0.55(+3.16%) |
Jul 02, 2020 | 17.08 | 17.88 | 17.07 | 17.40 | 2,900 | +0.45(+2.65%) |
Jul 01, 2020 | 16.99 | 16.99 | 16.90 | 16.95 | 1,656 | +0.55(+3.39%) |
Jun 30, 2020 | 16.84 | 16.84 | 16.39 | 16.39 | 243 | -0.59(-3.47%) |
Jun 29, 2020 | 17.00 | 17.00 | 15.89 | 16.98 | 1,022 | +1.15(+7.29%) |
Jun 26, 2020 | 16.58 | 16.99 | 15.83 | 15.83 | 4,600 | -1.52(-8.76%) |
Jun 25, 2020 | 17.50 | 18.09 | 17.23 | 17.35 | 3,409 | -0.74(-4.09%) |
Jun 24, 2020 | 18.00 | 18.09 | 17.19 | 18.09 | 5,023 | -0.15(-0.82%) |
Jun 23, 2020 | 17.00 | 18.40 | 17.00 | 18.24 | 10,807 | +2.12(+13.19%) |
Jun 22, 2020 | 17.46 | 17.46 | 15.98 | 16.11 | 7,016 | -1.35(-7.70%) |
Jun 19, 2020 | 17.73 | 18.74 | 16.75 | 17.46 | 9,900 | +0.24(+1.39%) |
Jun 18, 2020 | 16.80 | 17.22 | 16.64 | 17.22 | 769 | +0.46(+2.74%) |
Jun 17, 2020 | 16.40 | 17.50 | 16.25 | 16.76 | 6,598 | +0.60(+3.71%) |
Jun 16, 2020 | 17.99 | 18.10 | 16.09 | 16.16 | 5,538 | +0.08(+0.50%) |
Jun 15, 2020 | 15.00 | 16.12 | 14.60 | 16.08 | 4,575 | +0.43(+2.75%) |
Jun 12, 2020 | 16.05 | 16.05 | 14.60 | 15.65 | 11,000 | +0.56(+3.71%) |
Jun 11, 2020 | 19.00 | 19.80 | 14.50 | 15.09 | 14,108 | -5.42(-26.43%) |
Jun 10, 2020 | 19.10 | 21.25 | 18.99 | 20.51 | 21,614 | +1.52(+8.00%) |
Jun 09, 2020 | 17.83 | 19.50 | 17.83 | 18.99 | 7,526 | +0.75(+4.14%) |
Jun 08, 2020 | 18.50 | 19.53 | 17.90 | 18.23 | 7,943 | +0.23(+1.31%) |
Jun 05, 2020 | 17.51 | 18.00 | 16.70 | 18.00 | 20,300 | +0.50(+2.83%) |
Jun 04, 2020 | 17.90 | 18.20 | 16.76 | 17.50 | 4,104 | -0.70(-3.82%) |
Jun 03, 2020 | 17.49 | 18.58 | 17.25 | 18.20 | 5,735 | +0.72(+4.12%) |
Jun 02, 2020 | 17.67 | 17.67 | 17.19 | 17.48 | 1,336 | -0.02(-0.11%) |
Jun 01, 2020 | 17.98 | 17.98 | 17.00 | 17.50 | 2,384 | -0.47(-2.62%) |
May 29, 2020 | 17.97 | 17.97 | 17.97 | 17.97 | 100 | +0.00(+0.00%) |
May 28, 2020 | 19.00 | 19.00 | 16.73 | 17.97 | 5,496 | +0.73(+4.23%) |
May 27, 2020 | 16.68 | 17.24 | 16.51 | 17.24 | 1,695 | +0.23(+1.36%) |
May 26, 2020 | 17.38 | 18.67 | 17.01 | 17.01 | 2,418 | +0.12(+0.71%) |
May 22, 2020 | 16.50 | 16.89 | 16.14 | 16.89 | 2,000 | -0.10(-0.59%) |
May 21, 2020 | 17.38 | 17.38 | 16.24 | 16.99 | 1,719 | -0.50(-2.86%) |
May 20, 2020 | 17.04 | 17.50 | 15.52 | 17.49 | 3,435 | +0.23(+1.30%) |
May 19, 2020 | 16.25 | 17.77 | 16.25 | 17.27 | 4,757 | +1.31(+8.21%) |
May 18, 2020 | 15.12 | 16.25 | 14.59 | 15.95 | 7,612 | +0.13(+0.85%) |
May 15, 2020 | 16.00 | 16.00 | 15.28 | 15.82 | 700 | +1.50(+10.47%) |
May 14, 2020 | 14.23 | 15.64 | 14.23 | 14.32 | 3,125 | -1.48(-9.37%) |
May 13, 2020 | 15.80 | 15.80 | 15.80 | 15.80 | 321 | +0.23(+1.50%) |
May 12, 2020 | 15.57 | 15.57 | 15.57 | 15.57 | 27 | +0.00(+0.00%) |
May 11, 2020 | 15.65 | 15.85 | 15.56 | 15.57 | 2,465 | +0.14(+0.92%) |
May 08, 2020 | 14.78 | 15.43 | 14.25 | 15.43 | 2,300 | +0.60(+4.05%) |
May 07, 2020 | 14.51 | 15.35 | 14.51 | 14.82 | 1,888 | -0.65(-4.17%) |
May 06, 2020 | 15.00 | 16.75 | 14.73 | 15.47 | 3,385 | -0.36(-2.27%) |
May 05, 2020 | 16.25 | 17.59 | 15.78 | 15.83 | 4,943 | -0.22(-1.37%) |
May 04, 2020 | 16.40 | 18.92 | 16.00 | 16.05 | 20,092 | -2.70(-14.40%) |