Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 15.46 | 15.50 | 15.33 | 15.50 | 90,618 | -0.03(-0.17%) |
Jul 30, 2020 | 15.58 | 15.61 | 15.41 | 15.53 | 91,524 | -0.06(-0.35%) |
Jul 29, 2020 | 15.59 | 15.65 | 15.51 | 15.58 | 108,712 | -0.02(-0.12%) |
Jul 28, 2020 | 15.72 | 15.72 | 15.58 | 15.60 | 200,318 | -0.21(-1.34%) |
Jul 27, 2020 | 15.76 | 15.94 | 15.73 | 15.81 | 76,036 | +0.19(+1.19%) |
Jul 24, 2020 | 15.58 | 15.66 | 15.45 | 15.63 | 202,319 | +0.13(+0.87%) |
Jul 23, 2020 | 15.61 | 15.61 | 15.40 | 15.49 | 69,849 | -0.02(-0.12%) |
Jul 22, 2020 | 15.59 | 15.64 | 15.45 | 15.51 | 177,372 | -0.07(-0.47%) |
Jul 21, 2020 | 15.60 | 15.63 | 15.49 | 15.58 | 116,384 | +0.31(+2.02%) |
Jul 20, 2020 | 15.08 | 15.37 | 15.07 | 15.28 | 483,354 | -0.01(-0.09%) |
Jul 17, 2020 | 15.23 | 15.33 | 15.22 | 15.29 | 13,686 | -0.19(-1.24%) |
Jul 16, 2020 | 15.56 | 15.56 | 15.48 | 15.48 | 696 | -0.06(-0.40%) |
Jul 15, 2020 | 15.65 | 15.65 | 15.49 | 15.54 | 13,486 | -0.13(-0.83%) |
Jul 14, 2020 | 15.37 | 15.67 | 15.37 | 15.67 | 4,496 | +0.28(+1.79%) |
Jul 13, 2020 | 15.53 | 15.65 | 15.40 | 15.40 | 2,842 | +0.06(+0.39%) |
Jul 10, 2020 | 15.42 | 15.42 | 15.28 | 15.34 | 9,823 | -0.17(-1.09%) |
Jul 09, 2020 | 15.67 | 15.67 | 15.37 | 15.51 | 4,389 | -0.17(-1.06%) |
Jul 08, 2020 | 15.53 | 15.67 | 15.50 | 15.67 | 10,530 | +0.33(+2.15%) |
Jul 07, 2020 | 15.28 | 15.46 | 15.15 | 15.34 | 16,699 | +0.01(+0.09%) |
Jul 06, 2020 | 15.23 | 15.40 | 15.23 | 15.33 | 35,442 | +0.36(+2.42%) |
Jul 02, 2020 | 14.99 | 15.16 | 14.97 | 14.97 | 9,161 | +0.15(+1.00%) |
Jul 01, 2020 | 14.83 | 14.85 | 14.72 | 14.82 | 7,686 | +0.16(+1.09%) |
Jun 30, 2020 | 14.83 | 14.83 | 14.60 | 14.66 | 5,154 | -0.21(-1.40%) |
Jun 29, 2020 | 14.86 | 14.87 | 14.74 | 14.87 | 6,330 | +0.14(+0.94%) |
Jun 26, 2020 | 14.87 | 14.87 | 14.70 | 14.73 | 14,679 | -0.31(-2.07%) |
Jun 25, 2020 | 14.94 | 15.07 | 14.91 | 15.04 | 7,131 | +0.03(+0.18%) |
Jun 24, 2020 | 15.08 | 15.39 | 14.99 | 15.01 | 11,277 | -0.04(-0.29%) |
Jun 23, 2020 | 15.14 | 15.16 | 15.04 | 15.06 | 5,597 | -0.08(-0.52%) |
Jun 22, 2020 | 15.18 | 15.18 | 14.99 | 15.13 | 3,912 | +0.16(+1.05%) |
Jun 19, 2020 | 15.05 | 15.06 | 14.97 | 14.98 | 5,187 | -0.10(-0.64%) |
Jun 18, 2020 | 15.04 | 15.14 | 15.04 | 15.07 | 7,210 | -0.15(-0.98%) |
Jun 17, 2020 | 15.22 | 15.37 | 15.22 | 15.22 | 13,880 | +0.00(+0.00%) |
Jun 16, 2020 | 15.48 | 15.51 | 15.15 | 15.22 | 14,738 | +0.37(+2.48%) |
Jun 15, 2020 | 14.56 | 14.91 | 14.54 | 14.85 | 4,248 | -0.04(-0.28%) |
Jun 12, 2020 | 14.83 | 15.12 | 14.63 | 14.89 | 16,114 | +0.53(+3.72%) |
Jun 11, 2020 | 14.87 | 14.95 | 14.36 | 14.36 | 21,067 | -1.06(-6.87%) |
Jun 10, 2020 | 15.40 | 15.42 | 15.14 | 15.42 | 10,026 | -0.35(-2.24%) |
Jun 09, 2020 | 15.90 | 15.90 | 15.67 | 15.77 | 14,844 | -0.53(-3.28%) |
Jun 08, 2020 | 16.07 | 16.31 | 16.07 | 16.31 | 15,857 | +0.67(+4.29%) |
Jun 05, 2020 | 15.77 | 15.86 | 15.59 | 15.64 | 21,523 | +0.35(+2.31%) |
Jun 04, 2020 | 15.73 | 15.73 | 15.19 | 15.28 | 83,590 | -0.61(-3.84%) |
Jun 03, 2020 | 15.47 | 16.28 | 15.47 | 15.89 | 50,981 | +0.68(+4.49%) |
Jun 02, 2020 | 14.79 | 15.22 | 14.79 | 15.21 | 19,689 | +0.63(+4.35%) |
Jun 01, 2020 | 14.26 | 14.60 | 14.26 | 14.58 | 58,025 | +0.45(+3.21%) |
May 29, 2020 | 13.89 | 14.18 | 13.89 | 14.12 | 80,243 | +0.47(+3.45%) |
May 28, 2020 | 13.65 | 13.83 | 13.65 | 13.65 | 8,147 | +0.28(+2.08%) |
May 27, 2020 | 13.45 | 13.50 | 13.31 | 13.38 | 7,280 | +0.01(+0.10%) |
May 26, 2020 | 13.45 | 13.57 | 13.36 | 13.36 | 18,800 | +0.57(+4.48%) |
May 22, 2020 | 12.77 | 12.84 | 12.77 | 12.79 | 4,415 | -0.29(-2.23%) |
May 21, 2020 | 13.23 | 13.23 | 13.07 | 13.08 | 8,485 | -0.15(-1.11%) |
May 20, 2020 | 13.28 | 13.28 | 13.19 | 13.23 | 45,051 | +0.14(+1.07%) |
May 19, 2020 | 13.30 | 13.30 | 13.07 | 13.09 | 2,275 | -0.19(-1.40%) |
May 18, 2020 | 13.01 | 13.28 | 13.01 | 13.27 | 6,668 | +0.62(+4.87%) |
May 15, 2020 | 12.82 | 12.82 | 12.59 | 12.66 | 2,207 | -0.21(-1.62%) |
May 14, 2020 | 12.55 | 12.87 | 12.55 | 12.87 | 15,747 | +0.02(+0.16%) |
May 13, 2020 | 12.92 | 12.92 | 12.76 | 12.84 | 8,080 | -0.06(-0.44%) |
May 12, 2020 | 13.15 | 13.21 | 12.90 | 12.90 | 15,809 | -0.22(-1.66%) |
May 11, 2020 | 13.08 | 13.20 | 13.07 | 13.12 | 3,881 | +0.06(+0.46%) |
May 08, 2020 | 13.06 | 13.16 | 13.06 | 13.06 | 12,362 | +0.24(+1.87%) |
May 07, 2020 | 12.77 | 12.85 | 12.74 | 12.82 | 7,240 | +0.12(+0.97%) |
May 06, 2020 | 12.84 | 12.84 | 12.64 | 12.70 | 1,706 | -0.08(-0.61%) |
May 05, 2020 | 12.93 | 12.93 | 12.77 | 12.77 | 3,971 | -0.07(-0.56%) |
May 04, 2020 | 12.75 | 12.85 | 12.67 | 12.85 | 6,433 | +0.35(+2.81%) |