Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 15.00 | 15.04 | 14.26 | 14.68 | 307,770 | -0.39(-2.56%) |
Jul 30, 2020 | 14.91 | 15.15 | 14.52 | 15.07 | 250,828 | -0.34(-2.22%) |
Jul 29, 2020 | 14.84 | 15.41 | 14.49 | 15.41 | 389,509 | +1.01(+7.01%) |
Jul 28, 2020 | 14.32 | 14.63 | 14.30 | 14.40 | 319,624 | +0.04(+0.24%) |
Jul 27, 2020 | 14.25 | 14.59 | 14.19 | 14.37 | 738,240 | -0.31(-2.09%) |
Jul 24, 2020 | 14.95 | 15.03 | 14.67 | 14.68 | 146,199 | -0.23(-1.53%) |
Jul 23, 2020 | 14.46 | 15.05 | 14.46 | 14.90 | 201,769 | +0.44(+3.07%) |
Jul 22, 2020 | 14.57 | 14.72 | 14.32 | 14.46 | 192,130 | -0.33(-2.23%) |
Jul 21, 2020 | 14.06 | 14.82 | 14.06 | 14.79 | 184,548 | +0.95(+6.85%) |
Jul 20, 2020 | 14.06 | 14.12 | 13.83 | 13.84 | 154,269 | -0.33(-2.35%) |
Jul 17, 2020 | 14.38 | 14.55 | 14.08 | 14.18 | 227,041 | -0.26(-1.82%) |
Jul 16, 2020 | 14.61 | 14.73 | 14.32 | 14.44 | 175,851 | -0.27(-1.85%) |
Jul 15, 2020 | 14.29 | 14.80 | 14.18 | 14.71 | 268,353 | +0.79(+5.68%) |
Jul 14, 2020 | 14.29 | 14.38 | 13.71 | 13.92 | 168,712 | -0.41(-2.88%) |
Jul 13, 2020 | 14.56 | 14.71 | 14.09 | 14.33 | 214,122 | +0.07(+0.49%) |
Jul 10, 2020 | 13.79 | 14.32 | 13.70 | 14.26 | 343,522 | +0.57(+4.17%) |
Jul 09, 2020 | 14.10 | 14.10 | 13.34 | 13.69 | 377,262 | -0.49(-3.47%) |
Jul 08, 2020 | 14.11 | 14.44 | 13.80 | 14.18 | 232,253 | -0.04(-0.25%) |
Jul 07, 2020 | 14.38 | 14.48 | 14.09 | 14.22 | 250,736 | -0.39(-2.65%) |
Jul 06, 2020 | 15.04 | 15.27 | 14.53 | 14.61 | 172,658 | +0.08(+0.54%) |
Jul 02, 2020 | 15.07 | 15.25 | 14.44 | 14.53 | 295,473 | -0.05(-0.36%) |
Jul 01, 2020 | 15.54 | 15.69 | 14.53 | 14.58 | 237,354 | -0.97(-6.21%) |
Jun 30, 2020 | 14.99 | 15.61 | 14.98 | 15.55 | 258,760 | +0.42(+2.79%) |
Jun 29, 2020 | 14.51 | 15.42 | 14.49 | 15.12 | 287,148 | +0.89(+6.23%) |
Jun 26, 2020 | 14.55 | 14.55 | 13.95 | 14.24 | 864,557 | -0.62(-4.20%) |
Jun 25, 2020 | 14.16 | 14.87 | 14.16 | 14.86 | 308,234 | +0.60(+4.19%) |
Jun 24, 2020 | 14.84 | 14.84 | 14.08 | 14.26 | 255,733 | -0.82(-5.42%) |
Jun 23, 2020 | 15.67 | 15.74 | 15.07 | 15.08 | 206,180 | -0.22(-1.41%) |
Jun 22, 2020 | 14.96 | 15.39 | 14.71 | 15.29 | 146,412 | +0.10(+0.66%) |
Jun 19, 2020 | 15.76 | 15.76 | 14.78 | 15.19 | 725,645 | -0.34(-2.20%) |
Jun 18, 2020 | 14.76 | 15.73 | 14.76 | 15.54 | 297,956 | +0.57(+3.81%) |
Jun 17, 2020 | 16.05 | 16.05 | 14.94 | 14.97 | 274,037 | -1.12(-6.94%) |
Jun 16, 2020 | 16.12 | 16.46 | 15.62 | 16.08 | 343,889 | +0.82(+5.35%) |
Jun 15, 2020 | 14.53 | 15.59 | 14.48 | 15.26 | 358,437 | +0.04(+0.29%) |
Jun 12, 2020 | 15.76 | 15.90 | 14.71 | 15.22 | 377,909 | +0.32(+2.12%) |
Jun 11, 2020 | 15.81 | 15.92 | 14.81 | 14.90 | 503,995 | -1.86(-11.11%) |
Jun 10, 2020 | 18.07 | 18.28 | 16.73 | 16.77 | 312,529 | -1.51(-8.27%) |
Jun 09, 2020 | 17.81 | 18.66 | 17.32 | 18.28 | 261,774 | -0.26(-1.42%) |
Jun 08, 2020 | 18.44 | 19.10 | 18.17 | 18.54 | 374,341 | +0.67(+3.73%) |
Jun 05, 2020 | 18.21 | 18.94 | 17.71 | 17.87 | 679,758 | +1.01(+5.99%) |
Jun 04, 2020 | 16.19 | 16.97 | 15.84 | 16.86 | 420,445 | +0.59(+3.62%) |
Jun 03, 2020 | 15.88 | 16.55 | 15.39 | 16.27 | 584,194 | +1.05(+6.92%) |
Jun 02, 2020 | 15.70 | 15.82 | 15.06 | 15.22 | 233,729 | -0.18(-1.20%) |
Jun 01, 2020 | 15.55 | 15.91 | 15.14 | 15.40 | 278,588 | +0.02(+0.11%) |
May 29, 2020 | 15.43 | 15.53 | 14.92 | 15.39 | 503,271 | -0.35(-2.23%) |
May 28, 2020 | 16.69 | 16.85 | 15.61 | 15.74 | 396,455 | -0.61(-3.71%) |
May 27, 2020 | 15.69 | 16.40 | 15.26 | 16.34 | 359,571 | +1.18(+7.76%) |
May 26, 2020 | 15.02 | 15.44 | 14.90 | 15.17 | 368,961 | +0.88(+6.15%) |
May 22, 2020 | 14.45 | 14.73 | 14.04 | 14.29 | 189,239 | -0.01(-0.06%) |
May 21, 2020 | 14.41 | 14.74 | 14.22 | 14.30 | 261,565 | -0.17(-1.15%) |
May 20, 2020 | 13.89 | 14.59 | 13.70 | 14.46 | 231,530 | +0.81(+5.92%) |
May 19, 2020 | 14.37 | 14.46 | 13.64 | 13.66 | 309,694 | -0.90(-6.16%) |
May 18, 2020 | 13.53 | 14.71 | 13.53 | 14.55 | 553,155 | +1.70(+13.26%) |
May 15, 2020 | 12.62 | 12.96 | 12.44 | 12.85 | 1,031,935 | +0.11(+0.86%) |
May 14, 2020 | 12.23 | 12.80 | 11.80 | 12.74 | 461,419 | +0.25(+2.00%) |
May 13, 2020 | 13.23 | 13.23 | 11.98 | 12.49 | 581,136 | -0.67(-5.07%) |
May 12, 2020 | 13.86 | 14.18 | 13.12 | 13.16 | 624,599 | -0.68(-4.89%) |
May 11, 2020 | 14.27 | 14.27 | 13.70 | 13.83 | 580,154 | -0.77(-5.29%) |
May 08, 2020 | 14.48 | 14.66 | 14.16 | 14.61 | 640,362 | +0.59(+4.20%) |
May 07, 2020 | 14.05 | 14.40 | 13.96 | 14.02 | 587,177 | +0.11(+0.76%) |
May 06, 2020 | 14.39 | 14.42 | 13.67 | 13.91 | 470,674 | -0.15(-1.06%) |
May 05, 2020 | 14.84 | 14.96 | 13.99 | 14.06 | 588,230 | -0.50(-3.40%) |
May 04, 2020 | 14.50 | 14.70 | 14.22 | 14.56 | 300,898 | -0.27(-1.82%) |