Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 16.15 | 16.25 | 15.66 | 16.08 | 164,183 | -0.14(-0.86%) |
Jul 30, 2020 | 15.45 | 16.24 | 15.45 | 16.22 | 296,449 | +0.61(+3.93%) |
Jul 29, 2020 | 15.45 | 15.68 | 15.40 | 15.60 | 274,720 | +0.53(+3.50%) |
Jul 28, 2020 | 15.37 | 15.41 | 15.05 | 15.08 | 156,524 | -0.48(-3.07%) |
Jul 27, 2020 | 15.30 | 15.59 | 15.22 | 15.55 | 191,588 | +0.55(+3.65%) |
Jul 24, 2020 | 15.02 | 15.39 | 14.44 | 15.01 | 244,468 | -1.00(-6.26%) |
Jul 23, 2020 | 16.62 | 16.85 | 15.76 | 16.01 | 779,076 | -0.56(-3.36%) |
Jul 22, 2020 | 16.40 | 16.83 | 16.32 | 16.56 | 88,651 | +0.17(+1.05%) |
Jul 21, 2020 | 16.82 | 16.87 | 16.28 | 16.39 | 183,456 | -0.26(-1.59%) |
Jul 20, 2020 | 16.09 | 16.72 | 15.84 | 16.66 | 84,279 | +0.69(+4.29%) |
Jul 17, 2020 | 15.92 | 16.09 | 15.80 | 15.97 | 95,138 | +0.22(+1.41%) |
Jul 16, 2020 | 15.53 | 15.85 | 15.38 | 15.75 | 198,433 | -0.13(-0.82%) |
Jul 15, 2020 | 16.19 | 16.19 | 15.43 | 15.88 | 261,469 | -0.04(-0.27%) |
Jul 14, 2020 | 15.13 | 15.98 | 14.84 | 15.92 | 333,673 | +0.50(+3.25%) |
Jul 13, 2020 | 16.50 | 16.86 | 15.40 | 15.42 | 226,517 | -0.72(-4.49%) |
Jul 10, 2020 | 16.19 | 16.24 | 15.80 | 16.14 | 84,701 | +0.00(+0.00%) |
Jul 09, 2020 | 15.86 | 16.29 | 15.50 | 16.14 | 189,561 | +0.41(+2.58%) |
Jul 08, 2020 | 15.49 | 15.74 | 15.32 | 15.74 | 66,693 | +0.45(+2.97%) |
Jul 07, 2020 | 15.58 | 15.79 | 15.24 | 15.29 | 103,812 | -0.39(-2.46%) |
Jul 06, 2020 | 15.44 | 15.75 | 15.43 | 15.67 | 165,050 | +0.61(+4.07%) |
Jul 02, 2020 | 15.26 | 15.32 | 14.98 | 15.06 | 183,050 | +0.34(+2.28%) |
Jul 01, 2020 | 15.10 | 15.10 | 14.72 | 14.72 | 150,996 | -0.36(-2.36%) |
Jun 30, 2020 | 14.64 | 15.16 | 14.56 | 15.08 | 316,994 | +0.78(+5.43%) |
Jun 29, 2020 | 14.01 | 14.30 | 13.63 | 14.30 | 136,782 | +0.27(+1.92%) |
Jun 26, 2020 | 14.56 | 14.67 | 13.96 | 14.03 | 146,520 | -0.61(-4.15%) |
Jun 25, 2020 | 14.44 | 14.64 | 13.94 | 14.64 | 137,737 | +0.23(+1.59%) |
Jun 24, 2020 | 14.83 | 15.05 | 14.18 | 14.41 | 159,968 | -0.65(-4.32%) |
Jun 23, 2020 | 15.33 | 15.37 | 15.06 | 15.06 | 202,686 | +0.00(+0.02%) |
Jun 22, 2020 | 14.82 | 15.10 | 14.53 | 15.06 | 142,524 | +0.27(+1.83%) |
Jun 19, 2020 | 15.27 | 15.36 | 14.71 | 14.79 | 171,111 | -0.13(-0.87%) |
Jun 18, 2020 | 14.87 | 15.01 | 14.78 | 14.92 | 97,164 | -0.05(-0.33%) |
Jun 17, 2020 | 14.94 | 15.25 | 14.81 | 14.97 | 174,698 | +0.19(+1.28%) |
Jun 16, 2020 | 15.18 | 15.18 | 14.31 | 14.78 | 296,231 | +0.45(+3.13%) |
Jun 15, 2020 | 13.44 | 14.35 | 13.33 | 14.33 | 216,419 | +0.37(+2.64%) |
Jun 12, 2020 | 14.49 | 14.56 | 13.39 | 13.96 | 260,683 | +0.27(+2.00%) |
Jun 11, 2020 | 14.95 | 15.04 | 13.64 | 13.69 | 424,328 | -2.02(-12.84%) |
Jun 10, 2020 | 15.53 | 16.01 | 15.53 | 15.70 | 417,893 | +0.24(+1.55%) |
Jun 09, 2020 | 15.05 | 15.64 | 15.04 | 15.47 | 181,337 | +0.03(+0.19%) |
Jun 08, 2020 | 15.70 | 15.70 | 15.07 | 15.44 | 236,419 | -0.09(-0.59%) |
Jun 05, 2020 | 15.32 | 15.89 | 15.32 | 15.53 | 263,495 | +0.73(+4.91%) |
Jun 04, 2020 | 14.46 | 15.06 | 14.33 | 14.80 | 209,009 | +0.27(+1.83%) |
Jun 03, 2020 | 14.27 | 14.66 | 14.27 | 14.53 | 185,093 | +0.52(+3.73%) |
Jun 02, 2020 | 13.60 | 14.02 | 13.40 | 14.01 | 102,835 | +0.45(+3.34%) |
Jun 01, 2020 | 13.71 | 13.71 | 13.37 | 13.56 | 256,132 | -0.18(-1.29%) |
May 29, 2020 | 13.14 | 13.85 | 13.08 | 13.74 | 281,169 | +0.69(+5.33%) |
May 28, 2020 | 13.49 | 13.79 | 12.93 | 13.04 | 132,346 | -0.59(-4.33%) |
May 27, 2020 | 13.43 | 13.65 | 12.44 | 13.63 | 283,012 | +0.37(+2.82%) |
May 26, 2020 | 13.91 | 13.91 | 13.24 | 13.26 | 150,220 | +0.03(+0.21%) |
May 22, 2020 | 13.09 | 13.23 | 12.78 | 13.23 | 176,734 | +0.22(+1.68%) |
May 21, 2020 | 13.73 | 13.73 | 12.99 | 13.01 | 247,605 | -0.69(-5.03%) |
May 20, 2020 | 13.36 | 13.84 | 13.33 | 13.70 | 190,403 | +0.86(+6.71%) |
May 19, 2020 | 12.88 | 13.32 | 12.81 | 12.84 | 151,329 | +0.03(+0.21%) |
May 18, 2020 | 12.48 | 12.92 | 12.44 | 12.81 | 262,993 | +0.94(+7.88%) |
May 15, 2020 | 11.47 | 11.88 | 11.25 | 11.88 | 170,709 | -0.29(-2.35%) |
May 14, 2020 | 11.31 | 12.16 | 11.02 | 12.16 | 166,773 | +0.65(+5.64%) |
May 13, 2020 | 12.08 | 12.19 | 11.20 | 11.51 | 133,924 | -0.40(-3.32%) |
May 12, 2020 | 12.91 | 12.91 | 11.91 | 11.91 | 107,904 | -0.73(-5.75%) |
May 11, 2020 | 12.34 | 12.82 | 12.32 | 12.63 | 141,239 | +0.14(+1.16%) |
May 08, 2020 | 12.15 | 12.49 | 12.08 | 12.49 | 185,169 | +0.60(+5.07%) |
May 07, 2020 | 12.03 | 12.11 | 11.84 | 11.89 | 56,294 | +0.21(+1.79%) |
May 06, 2020 | 11.62 | 12.01 | 11.61 | 11.68 | 180,301 | +0.25(+2.22%) |
May 05, 2020 | 11.34 | 11.73 | 11.30 | 11.42 | 181,852 | +0.37(+3.38%) |
May 04, 2020 | 10.57 | 11.09 | 10.57 | 11.05 | 146,075 | +0.19(+1.72%) |