Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 13.91 | 13.95 | 13.71 | 13.77 | 826,368 | +0.02(+0.14%) |
Jul 30, 2020 | 13.77 | 13.82 | 13.73 | 13.76 | 972,864 | -0.20(-1.43%) |
Jul 29, 2020 | 13.95 | 14.10 | 13.88 | 13.95 | 710,035 | +0.04(+0.27%) |
Jul 28, 2020 | 14.01 | 14.03 | 13.90 | 13.92 | 883,900 | -0.19(-1.34%) |
Jul 27, 2020 | 13.90 | 14.12 | 13.90 | 14.11 | 996,098 | +0.11(+0.81%) |
Jul 24, 2020 | 14.11 | 14.13 | 13.96 | 13.99 | 926,262 | -0.01(-0.07%) |
Jul 23, 2020 | 14.13 | 14.20 | 13.96 | 14.00 | 1,464,429 | -0.33(-2.31%) |
Jul 22, 2020 | 14.25 | 14.33 | 14.21 | 14.33 | 689,902 | -0.08(-0.53%) |
Jul 21, 2020 | 14.41 | 14.44 | 14.33 | 14.41 | 586,666 | -0.03(-0.20%) |
Jul 20, 2020 | 14.37 | 14.49 | 14.35 | 14.44 | 750,422 | -0.06(-0.39%) |
Jul 17, 2020 | 14.41 | 14.55 | 14.40 | 14.49 | 681,326 | +0.05(+0.33%) |
Jul 16, 2020 | 14.39 | 14.46 | 14.33 | 14.45 | 601,428 | -0.14(-0.97%) |
Jul 15, 2020 | 14.65 | 14.67 | 14.49 | 14.59 | 708,806 | +0.15(+1.05%) |
Jul 14, 2020 | 14.31 | 14.47 | 14.27 | 14.44 | 693,221 | -0.04(-0.26%) |
Jul 13, 2020 | 14.72 | 14.77 | 14.48 | 14.48 | 946,203 | -0.10(-0.72%) |
Jul 10, 2020 | 14.29 | 14.60 | 14.26 | 14.58 | 816,241 | +0.13(+0.92%) |
Jul 09, 2020 | 14.88 | 14.90 | 14.38 | 14.45 | 2,512,095 | -0.46(-3.05%) |
Jul 08, 2020 | 14.94 | 15.04 | 14.84 | 14.90 | 952,173 | +0.10(+0.70%) |
Jul 07, 2020 | 15.11 | 15.16 | 14.76 | 14.80 | 741,435 | -0.41(-2.68%) |
Jul 06, 2020 | 15.33 | 15.42 | 15.20 | 15.21 | 865,165 | +0.10(+0.69%) |
Jul 02, 2020 | 15.26 | 15.35 | 15.05 | 15.10 | 932,802 | -0.02(-0.13%) |
Jul 01, 2020 | 15.24 | 15.36 | 15.10 | 15.12 | 1,043,114 | +0.05(+0.31%) |
Jun 30, 2020 | 14.85 | 15.14 | 14.83 | 15.07 | 1,257,884 | +0.15(+1.02%) |
Jun 29, 2020 | 14.89 | 14.98 | 14.83 | 14.92 | 853,653 | +0.09(+0.64%) |
Jun 26, 2020 | 15.03 | 15.03 | 14.82 | 14.83 | 963,815 | -0.34(-2.25%) |
Jun 25, 2020 | 15.01 | 15.17 | 15.00 | 15.17 | 901,580 | -0.08(-0.50%) |
Jun 24, 2020 | 15.54 | 15.54 | 15.22 | 15.24 | 1,319,065 | -0.31(-2.01%) |
Jun 23, 2020 | 15.54 | 15.61 | 15.43 | 15.56 | 1,254,818 | +0.18(+1.17%) |
Jun 22, 2020 | 15.22 | 15.44 | 15.18 | 15.38 | 1,234,208 | +0.00(+0.00%) |
Jun 19, 2020 | 15.64 | 15.65 | 15.37 | 15.38 | 1,081,661 | -0.03(-0.19%) |
Jun 18, 2020 | 15.44 | 15.53 | 15.37 | 15.40 | 1,514,596 | -0.34(-2.17%) |
Jun 17, 2020 | 15.80 | 15.97 | 15.70 | 15.75 | 1,279,674 | -0.09(-0.60%) |
Jun 16, 2020 | 15.95 | 16.11 | 15.62 | 15.84 | 2,103,431 | +0.46(+2.96%) |
Jun 15, 2020 | 15.10 | 15.44 | 15.06 | 15.39 | 1,143,996 | -0.01(-0.06%) |
Jun 12, 2020 | 15.39 | 15.46 | 15.17 | 15.40 | 1,241,263 | +0.27(+1.82%) |
Jun 11, 2020 | 15.23 | 15.36 | 15.06 | 15.12 | 2,699,839 | -0.61(-3.86%) |
Jun 10, 2020 | 16.09 | 16.09 | 15.71 | 15.73 | 1,705,379 | -0.47(-2.93%) |
Jun 09, 2020 | 16.08 | 16.25 | 15.96 | 16.20 | 1,567,781 | -0.37(-2.23%) |
Jun 08, 2020 | 16.96 | 16.96 | 16.56 | 16.57 | 2,078,232 | -0.12(-0.74%) |
Jun 05, 2020 | 17.04 | 17.35 | 16.69 | 16.69 | 3,725,899 | +0.24(+1.44%) |
Jun 04, 2020 | 16.14 | 16.50 | 16.13 | 16.46 | 2,787,927 | +0.44(+2.72%) |
Jun 03, 2020 | 15.91 | 16.15 | 15.87 | 16.02 | 2,829,250 | +0.43(+2.74%) |
Jun 02, 2020 | 15.59 | 15.69 | 15.53 | 15.59 | 1,251,548 | +0.11(+0.74%) |
Jun 01, 2020 | 15.51 | 15.61 | 15.46 | 15.48 | 1,479,318 | +0.17(+1.11%) |
May 29, 2020 | 15.44 | 15.52 | 15.21 | 15.31 | 1,475,443 | -0.22(-1.40%) |
May 28, 2020 | 15.61 | 15.66 | 15.50 | 15.53 | 1,274,778 | +0.13(+0.86%) |
May 27, 2020 | 15.45 | 15.49 | 15.25 | 15.40 | 1,866,176 | +0.06(+0.37%) |
May 26, 2020 | 15.28 | 15.43 | 15.27 | 15.34 | 1,570,303 | +0.34(+2.28%) |
May 22, 2020 | 15.09 | 15.12 | 14.93 | 15.00 | 813,619 | -0.14(-0.94%) |
May 21, 2020 | 15.09 | 15.18 | 14.99 | 15.14 | 1,557,151 | -0.09(-0.56%) |
May 20, 2020 | 15.39 | 15.45 | 15.11 | 15.22 | 1,472,910 | -0.08(-0.50%) |
May 19, 2020 | 15.54 | 15.54 | 15.28 | 15.30 | 1,430,564 | -0.15(-0.98%) |
May 18, 2020 | 15.07 | 15.54 | 15.06 | 15.45 | 2,625,011 | +0.66(+4.49%) |
May 15, 2020 | 14.51 | 14.85 | 14.47 | 14.79 | 1,364,471 | +0.08(+0.52%) |
May 14, 2020 | 14.67 | 14.72 | 14.52 | 14.71 | 2,086,595 | -0.28(-1.90%) |
May 13, 2020 | 15.09 | 15.13 | 14.85 | 15.00 | 1,571,279 | -0.23(-1.49%) |
May 12, 2020 | 15.46 | 15.46 | 15.13 | 15.22 | 1,704,827 | -0.30(-1.95%) |
May 11, 2020 | 15.36 | 15.65 | 15.26 | 15.53 | 1,611,877 | +0.25(+1.61%) |
May 08, 2020 | 15.24 | 15.36 | 15.05 | 15.28 | 1,831,883 | +0.37(+2.48%) |
May 07, 2020 | 15.39 | 15.43 | 14.86 | 14.91 | 2,165,803 | -0.51(-3.32%) |
May 06, 2020 | 15.48 | 15.70 | 15.40 | 15.42 | 2,525,037 | +0.48(+3.24%) |
May 05, 2020 | 15.04 | 15.10 | 14.92 | 14.94 | 1,075,349 | +0.16(+1.09%) |
May 04, 2020 | 14.70 | 14.88 | 14.69 | 14.78 | 1,128,181 | +0.11(+0.78%) |