Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 15.38 | 15.40 | 15.14 | 15.38 | 278,400 | +0.09(+0.59%) |
Jul 30, 2020 | 15.32 | 15.33 | 14.80 | 15.29 | 369,919 | -0.31(-1.99%) |
Jul 29, 2020 | 15.60 | 15.67 | 15.54 | 15.60 | 170,273 | +0.12(+0.78%) |
Jul 28, 2020 | 15.54 | 15.58 | 15.45 | 15.48 | 193,727 | -0.18(-1.15%) |
Jul 27, 2020 | 15.45 | 15.72 | 15.26 | 15.66 | 282,194 | +0.15(+0.97%) |
Jul 24, 2020 | 15.45 | 15.53 | 15.31 | 15.51 | 115,700 | +0.06(+0.39%) |
Jul 23, 2020 | 15.54 | 15.72 | 15.30 | 15.45 | 116,494 | -0.17(-1.09%) |
Jul 22, 2020 | 15.46 | 15.68 | 15.44 | 15.62 | 145,846 | +0.03(+0.19%) |
Jul 21, 2020 | 15.72 | 15.84 | 15.55 | 15.59 | 220,713 | +0.29(+1.90%) |
Jul 20, 2020 | 15.21 | 15.38 | 15.07 | 15.30 | 167,954 | +0.00(+0.00%) |
Jul 17, 2020 | 15.32 | 15.37 | 15.15 | 15.30 | 150,700 | +0.01(+0.07%) |
Jul 16, 2020 | 15.32 | 15.45 | 15.25 | 15.29 | 294,265 | -0.10(-0.65%) |
Jul 15, 2020 | 15.28 | 15.47 | 15.17 | 15.39 | 281,238 | +0.20(+1.32%) |
Jul 14, 2020 | 14.90 | 15.29 | 14.86 | 15.19 | 226,360 | +0.19(+1.27%) |
Jul 13, 2020 | 15.26 | 15.31 | 14.96 | 15.00 | 303,056 | -0.24(-1.57%) |
Jul 10, 2020 | 15.01 | 15.31 | 14.98 | 15.24 | 554,200 | +0.29(+1.94%) |
Jul 09, 2020 | 15.26 | 15.30 | 14.86 | 14.95 | 445,346 | -0.33(-2.16%) |
Jul 08, 2020 | 15.24 | 15.37 | 15.16 | 15.28 | 312,630 | +0.17(+1.13%) |
Jul 07, 2020 | 15.15 | 15.32 | 15.10 | 15.11 | 277,383 | -0.09(-0.56%) |
Jul 06, 2020 | 15.10 | 15.32 | 15.10 | 15.20 | 324,315 | +0.12(+0.83%) |
Jul 02, 2020 | 15.07 | 15.22 | 14.89 | 15.07 | 483,000 | +0.20(+1.34%) |
Jul 01, 2020 | 14.81 | 14.93 | 14.64 | 14.87 | 251,506 | +0.13(+0.88%) |
Jun 30, 2020 | 14.63 | 14.95 | 14.61 | 14.74 | 220,897 | -0.09(-0.61%) |
Jun 29, 2020 | 14.64 | 14.93 | 14.56 | 14.83 | 510,455 | +0.46(+3.20%) |
Jun 26, 2020 | 14.55 | 14.58 | 14.29 | 14.37 | 322,200 | -0.31(-2.11%) |
Jun 25, 2020 | 14.30 | 14.74 | 14.30 | 14.68 | 545,089 | +0.33(+2.30%) |
Jun 24, 2020 | 14.90 | 15.02 | 14.15 | 14.35 | 741,846 | -0.70(-4.65%) |
Jun 23, 2020 | 15.30 | 15.38 | 14.99 | 15.05 | 362,308 | -0.09(-0.59%) |
Jun 22, 2020 | 14.89 | 15.19 | 14.84 | 15.14 | 543,813 | +0.37(+2.51%) |
Jun 19, 2020 | 15.00 | 15.09 | 14.49 | 14.77 | 677,000 | +0.15(+1.03%) |
Jun 18, 2020 | 14.34 | 14.70 | 14.34 | 14.62 | 468,615 | +0.29(+2.02%) |
Jun 17, 2020 | 14.45 | 14.60 | 14.33 | 14.33 | 435,933 | -0.23(-1.58%) |
Jun 16, 2020 | 14.66 | 14.90 | 14.25 | 14.56 | 532,897 | +0.34(+2.39%) |
Jun 15, 2020 | 13.50 | 14.28 | 13.45 | 14.22 | 792,723 | +0.28(+2.01%) |
Jun 12, 2020 | 14.02 | 14.12 | 13.68 | 13.94 | 645,900 | +0.15(+1.09%) |
Jun 11, 2020 | 13.99 | 14.14 | 13.62 | 13.79 | 1,440,270 | -0.94(-6.38%) |
Jun 10, 2020 | 14.55 | 15.04 | 14.41 | 14.73 | 753,566 | +0.07(+0.48%) |
Jun 09, 2020 | 14.42 | 14.79 | 14.35 | 14.66 | 1,488,293 | +0.16(+1.10%) |
Jun 08, 2020 | 14.75 | 14.82 | 14.46 | 14.50 | 1,764,162 | -0.36(-2.42%) |
Jun 05, 2020 | 14.84 | 15.00 | 14.75 | 14.86 | 848,200 | +0.61(+4.28%) |
Jun 04, 2020 | 14.12 | 14.38 | 14.06 | 14.25 | 510,186 | +0.10(+0.71%) |
Jun 03, 2020 | 14.09 | 14.35 | 13.90 | 14.15 | 978,057 | +0.03(+0.21%) |
Jun 02, 2020 | 13.80 | 14.14 | 13.76 | 14.12 | 1,042,013 | +0.35(+2.54%) |
Jun 01, 2020 | 13.40 | 13.80 | 13.38 | 13.77 | 901,173 | +0.18(+1.32%) |
May 29, 2020 | 12.94 | 13.78 | 12.87 | 13.59 | 837,900 | +0.47(+3.58%) |
May 28, 2020 | 12.98 | 13.32 | 12.83 | 13.12 | 611,675 | +0.14(+1.08%) |
May 27, 2020 | 13.21 | 13.25 | 12.81 | 12.98 | 1,131,570 | -0.37(-2.77%) |
May 26, 2020 | 13.40 | 13.49 | 13.10 | 13.35 | 1,222,277 | +0.23(+1.75%) |
May 22, 2020 | 12.99 | 13.13 | 12.66 | 13.12 | 623,700 | -0.14(-1.06%) |
May 21, 2020 | 13.39 | 13.40 | 13.08 | 13.26 | 750,812 | +0.18(+1.38%) |
May 20, 2020 | 12.92 | 13.17 | 12.87 | 13.08 | 2,400,329 | +0.44(+3.48%) |
May 19, 2020 | 12.77 | 12.84 | 12.51 | 12.64 | 968,307 | -0.11(-0.86%) |
May 18, 2020 | 12.62 | 12.92 | 12.51 | 12.75 | 1,311,606 | +0.82(+6.87%) |
May 15, 2020 | 11.77 | 11.97 | 11.62 | 11.93 | 907,200 | +0.39(+3.38%) |
May 14, 2020 | 11.17 | 11.65 | 11.11 | 11.54 | 855,627 | +0.44(+3.96%) |
May 13, 2020 | 11.30 | 11.41 | 10.97 | 11.10 | 826,655 | -0.11(-0.98%) |
May 12, 2020 | 11.42 | 11.44 | 11.16 | 11.21 | 673,495 | -0.19(-1.67%) |
May 11, 2020 | 11.56 | 11.60 | 11.21 | 11.40 | 1,266,377 | -0.22(-1.89%) |
May 08, 2020 | 11.40 | 11.70 | 11.13 | 11.62 | 907,900 | +0.60(+5.44%) |
May 07, 2020 | 11.67 | 11.70 | 10.93 | 11.02 | 1,547,079 | -0.23(-2.04%) |
May 06, 2020 | 11.43 | 11.49 | 11.02 | 11.25 | 1,744,315 | -0.40(-3.43%) |
May 05, 2020 | 11.20 | 11.68 | 11.19 | 11.65 | 2,503,372 | +0.84(+7.77%) |
May 04, 2020 | 10.28 | 10.81 | 10.23 | 10.81 | 1,748,252 | +0.38(+3.64%) |