Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 13.42 | 13.68 | 12.54 | 12.83 | 632,300 | -0.82(-6.01%) |
Jul 30, 2020 | 13.54 | 13.73 | 13.17 | 13.65 | 910,765 | -0.06(-0.44%) |
Jul 29, 2020 | 13.89 | 14.16 | 13.61 | 13.71 | 417,867 | -0.18(-1.30%) |
Jul 28, 2020 | 14.02 | 14.19 | 13.69 | 13.89 | 201,771 | -0.13(-0.93%) |
Jul 27, 2020 | 13.90 | 14.10 | 13.59 | 14.02 | 257,168 | +0.12(+0.86%) |
Jul 24, 2020 | 14.16 | 14.38 | 13.77 | 13.90 | 178,200 | -0.26(-1.84%) |
Jul 23, 2020 | 14.31 | 14.58 | 14.02 | 14.16 | 277,053 | -0.18(-1.26%) |
Jul 22, 2020 | 14.32 | 14.63 | 14.19 | 14.34 | 146,287 | -0.12(-0.83%) |
Jul 21, 2020 | 14.77 | 14.82 | 14.36 | 14.46 | 191,561 | -0.18(-1.23%) |
Jul 20, 2020 | 14.49 | 14.74 | 14.40 | 14.64 | 203,675 | +0.19(+1.31%) |
Jul 17, 2020 | 14.52 | 14.75 | 14.33 | 14.45 | 255,700 | -0.03(-0.21%) |
Jul 16, 2020 | 14.12 | 14.75 | 13.98 | 14.48 | 258,072 | +0.20(+1.40%) |
Jul 15, 2020 | 13.86 | 14.43 | 13.71 | 14.28 | 367,123 | +0.76(+5.62%) |
Jul 14, 2020 | 13.28 | 13.61 | 13.11 | 13.52 | 220,325 | +0.23(+1.73%) |
Jul 13, 2020 | 13.69 | 14.07 | 13.25 | 13.29 | 312,772 | -0.32(-2.35%) |
Jul 10, 2020 | 13.43 | 13.78 | 13.08 | 13.61 | 293,700 | +0.20(+1.49%) |
Jul 09, 2020 | 13.88 | 13.95 | 13.27 | 13.41 | 334,927 | -0.47(-3.39%) |
Jul 08, 2020 | 14.56 | 14.63 | 13.76 | 13.88 | 529,162 | -0.72(-4.93%) |
Jul 07, 2020 | 14.89 | 14.89 | 14.53 | 14.60 | 309,990 | -0.31(-2.08%) |
Jul 06, 2020 | 15.35 | 15.61 | 14.86 | 14.91 | 402,845 | -0.24(-1.58%) |
Jul 02, 2020 | 15.17 | 15.24 | 14.66 | 15.15 | 408,100 | +0.15(+1.00%) |
Jul 01, 2020 | 14.70 | 15.19 | 14.64 | 15.00 | 582,799 | +0.28(+1.90%) |
Jun 30, 2020 | 14.37 | 14.79 | 14.14 | 14.72 | 614,455 | +0.25(+1.73%) |
Jun 29, 2020 | 14.82 | 14.85 | 14.30 | 14.47 | 366,434 | -0.21(-1.43%) |
Jun 26, 2020 | 15.25 | 15.25 | 14.47 | 14.68 | 946,100 | -0.50(-3.29%) |
Jun 25, 2020 | 14.90 | 15.45 | 14.76 | 15.18 | 260,566 | +0.23(+1.54%) |
Jun 24, 2020 | 15.40 | 15.62 | 14.66 | 14.95 | 368,193 | -0.56(-3.61%) |
Jun 23, 2020 | 15.93 | 16.09 | 15.50 | 15.51 | 326,597 | -0.21(-1.34%) |
Jun 22, 2020 | 15.37 | 16.05 | 15.30 | 15.72 | 304,859 | +0.32(+2.08%) |
Jun 19, 2020 | 15.16 | 16.09 | 15.03 | 15.40 | 655,800 | +0.36(+2.39%) |
Jun 18, 2020 | 15.04 | 15.38 | 14.95 | 15.04 | 556,847 | -0.09(-0.59%) |
Jun 17, 2020 | 15.30 | 15.50 | 15.01 | 15.13 | 289,451 | -0.08(-0.53%) |
Jun 16, 2020 | 15.19 | 15.43 | 14.80 | 15.21 | 343,859 | +0.36(+2.42%) |
Jun 15, 2020 | 14.17 | 15.00 | 14.17 | 14.85 | 355,775 | +0.21(+1.47%) |
Jun 12, 2020 | 15.65 | 15.65 | 14.16 | 14.63 | 794,200 | -0.53(-3.46%) |
Jun 11, 2020 | 15.11 | 15.74 | 15.00 | 15.16 | 562,145 | -0.48(-3.10%) |
Jun 10, 2020 | 15.39 | 16.14 | 15.37 | 15.64 | 414,831 | +0.31(+2.05%) |
Jun 09, 2020 | 15.51 | 15.74 | 15.08 | 15.33 | 314,115 | -0.25(-1.60%) |
Jun 08, 2020 | 14.73 | 16.08 | 14.60 | 15.58 | 499,427 | +0.92(+6.28%) |
Jun 05, 2020 | 14.68 | 15.06 | 14.35 | 14.66 | 304,500 | +0.24(+1.66%) |
Jun 04, 2020 | 14.70 | 14.98 | 14.30 | 14.42 | 354,422 | -0.53(-3.55%) |
Jun 03, 2020 | 15.09 | 15.26 | 14.74 | 14.95 | 219,612 | +0.04(+0.27%) |
Jun 02, 2020 | 15.33 | 15.33 | 14.32 | 14.91 | 254,274 | -0.07(-0.47%) |
Jun 01, 2020 | 14.72 | 15.25 | 14.51 | 14.98 | 291,441 | +0.10(+0.67%) |
May 29, 2020 | 14.95 | 15.07 | 14.17 | 14.88 | 383,300 | -0.27(-1.78%) |
May 28, 2020 | 15.43 | 15.55 | 15.12 | 15.15 | 199,718 | -0.07(-0.46%) |
May 27, 2020 | 15.17 | 15.34 | 14.61 | 15.22 | 284,672 | +0.16(+1.06%) |
May 26, 2020 | 15.82 | 15.87 | 15.00 | 15.06 | 341,486 | -0.29(-1.89%) |
May 22, 2020 | 14.77 | 15.46 | 14.69 | 15.35 | 274,800 | +0.58(+3.93%) |
May 21, 2020 | 14.88 | 14.97 | 14.41 | 14.77 | 201,716 | -0.01(-0.07%) |
May 20, 2020 | 14.56 | 14.84 | 14.27 | 14.78 | 276,990 | +0.48(+3.36%) |
May 19, 2020 | 15.01 | 15.26 | 14.28 | 14.30 | 374,607 | -0.80(-5.30%) |
May 18, 2020 | 14.43 | 15.27 | 14.35 | 15.10 | 478,541 | +1.01(+7.17%) |
May 15, 2020 | 14.13 | 14.47 | 13.87 | 14.09 | 454,700 | -0.07(-0.49%) |
May 14, 2020 | 13.87 | 14.27 | 13.61 | 14.16 | 459,438 | +0.02(+0.14%) |
May 13, 2020 | 14.92 | 15.21 | 13.94 | 14.14 | 700,021 | -0.88(-5.86%) |
May 12, 2020 | 16.26 | 16.38 | 14.51 | 15.02 | 1,329,268 | -1.97(-11.60%) |
May 11, 2020 | 15.90 | 17.21 | 15.70 | 16.99 | 720,367 | +0.98(+6.15%) |
May 08, 2020 | 16.05 | 16.32 | 15.82 | 16.00 | 399,300 | +0.08(+0.53%) |
May 07, 2020 | 16.25 | 16.63 | 15.87 | 15.92 | 391,565 | -0.31(-1.91%) |
May 06, 2020 | 16.57 | 16.98 | 16.09 | 16.23 | 281,801 | -0.34(-2.05%) |
May 05, 2020 | 16.88 | 17.14 | 16.47 | 16.57 | 446,502 | -0.15(-0.90%) |
May 04, 2020 | 15.66 | 16.81 | 15.63 | 16.72 | 418,673 | +0.59(+3.66%) |